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 | ₩38,006 | ₩38,247 | ₩38,006 | ₩38,247 | +0.64% | 200 |
| 2026.10.08 | ₩38,153 | ₩38,153 | ₩37,881 | ₩37,881 | -0.71% | 500 |
| 2026.10.07 | ₩38,132 | ₩38,261 | ₩38,132 | ₩38,261 | +0.34% | 500 |
| 2026.10.06 | ₩38,782 | ₩38,784 | ₩38,722 | ₩38,722 | -0.16% | 500 |
| 2026.10.05 | ₩38,663 | ₩38,742 | ₩38,663 | ₩38,742 | +0.20% | 800 |
| 2026.10.02 | ₩38,328 | ₩38,341 | ₩38,328 | ₩38,333 | +0.01% | 600 |
| 2026.10.01 | ₩37,832 | ₩37,916 | ₩37,805 | ₩37,916 | +0.22% | 600 |
| 2026.09.30 | ₩38,328 | ₩38,339 | ₩38,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,100 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,301 | ₩38,301 | ₩38,290 | ₩38,290 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,502 | ₩38,656 | ₩38,502 | ₩38,656 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,381 | ₩38,381 | ₩38,339 | ₩38,339 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,690 | ₩38,690 | ₩38,516 | ₩38,522 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,173 | ₩39,233 | ₩39,173 | ₩39,233 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,918 | ₩39,139 | ₩38,918 | ₩39,139 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,388 | ₩38,503 | ₩38,388 | ₩38,503 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,663 | ₩38,676 | ₩38,663 | ₩38,671 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,569 | ₩38,569 | ₩38,428 | ₩38,428 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,247 | ₩38,261 | ₩38,247 | ₩38,254 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,395 | ₩38,562 | ₩38,395 | ₩38,562 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,945 | ₩38,945 | ₩38,917 | ₩38,917 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,636 | ₩38,723 | ₩38,571 | ₩38,571 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,307 | ₩39,307 | ₩39,139 | ₩39,139 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,521 | ₩39,521 | ₩39,375 | ₩39,375 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,401 | ₩39,496 | ₩39,401 | ₩39,496 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,307 | ₩39,307 | ₩39,106 | ₩39,303 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,904 | ₩38,963 | ₩38,904 | ₩38,963 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,904 | ₩39,025 | ₩38,734 | ₩38,734 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩39,039 | ₩39,039 | ₩38,933 | ₩38,933 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,159 | ₩39,159 | ₩38,976 | ₩38,976 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩39,032 | ₩39,120 | ₩39,032 | ₩39,120 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,072 | ₩39,072 | ₩39,022 | ₩39,022 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,958 | ₩39,126 | ₩38,958 | ₩39,126 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,609 | ₩38,663 | ₩38,609 | ₩38,663 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,904 | ₩38,904 | ₩38,882 | ₩38,882 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,609 | ₩38,609 | ₩38,569 | ₩38,573 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,516 | ₩38,581 | ₩38,516 | ₩38,581 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,502 | ₩38,502 | ₩38,334 | ₩38,334 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩39,052 | ₩39,052 | ₩38,938 | ₩38,938 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,931 | ₩38,931 | ₩38,815 | ₩38,815 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,918 | ₩38,918 | ₩38,871 | ₩38,871 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,878 | ₩38,878 | ₩38,813 | ₩38,813 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,717 | ₩38,717 | ₩38,562 | ₩38,562 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,676 | ₩38,676 | ₩38,603 | ₩38,603 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,697 | ₩38,772 | ₩38,697 | ₩38,772 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,529 | ₩38,529 | ₩38,387 | ₩38,387 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,609 | ₩38,609 | ₩38,459 | ₩38,459 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,301 | ₩38,453 | ₩38,301 | ₩38,453 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,778 | ₩37,853 | ₩37,778 | ₩37,853 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,482 | ₩37,697 | ₩37,482 | ₩37,697 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,550 | ₩37,748 | ₩37,550 | ₩37,748 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,906 | ₩36,906 | ₩36,792 | ₩36,792 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,134 | ₩37,187 | ₩37,134 | ₩37,187 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,242 | ₩37,389 | ₩37,242 | ₩37,380 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,228 | ₩37,228 | ₩37,160 | ₩37,160 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,255 | ₩37,255 | ₩37,223 | ₩37,223 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,724 | ₩37,724 | ₩37,652 | ₩37,652 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,483 | ₩37,616 | ₩37,483 | ₩37,616 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,188 | ₩37,188 | ₩37,015 | ₩37,015 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,121 | ₩37,177 | ₩37,121 | ₩37,177 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,590 | ₩37,590 | ₩37,516 | ₩37,516 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,872 | ₩37,925 | ₩37,872 | ₩37,925 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,872 | ₩37,872 | ₩37,762 | ₩37,762 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,577 | ₩37,577 | ₩37,431 | ₩37,431 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩38,006 | ₩38,111 | ₩38,006 | ₩38,111 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,925 | ₩37,925 | ₩37,896 | ₩37,896 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,503 | ₩37,675 | ₩37,503 | ₩37,675 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,724 | ₩37,724 | ₩37,677 | ₩37,677 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,314 | ₩38,365 | ₩38,314 | ₩38,365 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩38,046 | ₩38,046 | ₩37,751 | ₩37,751 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,952 | ₩37,952 | ₩37,727 | ₩37,727 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,107 | ₩38,178 | ₩38,107 | ₩38,178 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,523 | ₩37,924 | ₩37,523 | ₩37,924 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,657 | ₩37,711 | ₩37,657 | ₩37,677 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,966 | ₩37,966 | ₩37,893 | ₩37,893 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,765 | ₩37,803 | ₩37,671 | ₩37,803 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,160 | ₩38,160 | ₩37,923 | ₩37,923 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,193 | ₩39,193 | ₩39,139 | ₩39,139 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,958 | ₩38,989 | ₩38,958 | ₩38,989 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩39,012 | ₩39,012 | ₩38,442 | ₩38,444 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,804 | ₩38,804 | ₩38,639 | ₩38,639 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,918 | ₩38,918 | ₩38,859 | ₩38,859 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,113 | ₩38,210 | ₩38,113 | ₩38,210 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,134 | ₩38,023 | ₩37,134 | ₩38,023 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,268 | ₩37,268 | ₩36,849 | ₩36,849 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,322 | ₩37,325 | ₩37,322 | ₩37,325 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,510 | ₩37,510 | ₩37,284 | ₩37,284 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,657 | ₩37,657 | ₩36,979 | ₩36,979 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,381 | ₩38,529 | ₩38,381 | ₩38,529 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,703 | ₩38,703 | ₩38,544 | ₩38,544 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,837 | ₩38,951 | ₩38,837 | ₩38,951 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,448 | ₩38,662 | ₩38,448 | ₩38,662 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,489 | ₩38,489 | ₩38,485 | ₩38,485 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,475 | ₩38,475 | ₩38,461 | ₩38,461 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,475 | ₩38,475 | ₩38,415 | ₩38,415 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,448 | ₩38,466 | ₩38,448 | ₩38,466 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,590 | ₩37,679 | ₩37,590 | ₩37,679 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,322 | ₩37,653 | ₩37,322 | ₩37,653 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,295 | ₩37,483 | ₩37,295 | ₩37,483 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,309 | ₩37,362 | ₩37,161 | ₩37,256 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,335 | ₩37,335 | ₩37,150 | ₩37,150 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,113 | ₩38,113 | ₩38,050 | ₩38,050 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩38,006 | ₩38,064 | ₩38,006 | ₩38,064 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩38,046 | ₩38,046 | ₩37,724 | ₩37,724 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,328 | ₩38,328 | ₩38,312 | ₩38,312 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,314 | ₩38,317 | ₩38,274 | ₩38,317 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,261 | ₩38,261 | ₩37,876 | ₩37,876 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,127 | ₩38,396 | ₩38,127 | ₩38,396 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,309 | ₩37,467 | ₩37,309 | ₩37,467 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,228 | ₩37,228 | ₩36,913 | ₩36,913 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,429 | ₩37,429 | ₩37,172 | ₩37,172 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,786 | ₩37,240 | ₩36,786 | ₩37,240 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,598 | ₩36,598 | ₩36,411 | ₩36,411 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,651 | ₩36,694 | ₩36,651 | ₩36,694 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩37,014 | ₩37,014 | ₩36,896 | ₩36,896 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,732 | ₩37,003 | ₩36,732 | ₩37,003 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,792 | ₩36,792 | ₩36,570 | ₩36,570 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,973 | ₩37,001 | ₩36,973 | ₩37,001 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,309 | ₩37,309 | ₩36,645 | ₩36,645 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,242 | ₩37,282 | ₩37,228 | ₩37,254 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,590 | ₩37,590 | ₩37,427 | ₩37,427 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,812 | ₩36,920 | ₩36,812 | ₩36,900 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,839 | ₩36,920 | ₩36,839 | ₩36,912 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,128 | ₩36,496 | ₩36,128 | ₩36,496 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,276 | ₩36,276 | ₩36,142 | ₩36,238 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,068 | ₩36,122 | ₩36,068 | ₩36,108 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,088 | ₩36,095 | ₩36,088 | ₩36,088 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,894 | ₩35,921 | ₩35,894 | ₩35,921 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,981 | ₩35,981 | ₩35,908 | ₩35,908 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,867 | ₩35,914 | ₩35,867 | ₩35,894 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,900 | ₩35,914 | ₩35,900 | ₩35,907 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,786 | ₩35,854 | ₩35,786 | ₩35,854 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,733 | ₩35,733 | ₩35,719 | ₩35,719 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,726 | ₩35,726 | ₩35,717 | ₩35,717 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,800 | ₩35,800 | ₩35,746 | ₩35,746 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,807 | ₩35,827 | ₩35,807 | ₩35,827 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,746 | ₩35,764 | ₩35,726 | ₩35,764 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,914 | ₩35,914 | ₩35,847 | ₩35,870 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,713 | ₩35,713 | ₩35,565 | ₩35,565 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,532 | ₩35,904 | ₩35,532 | ₩35,904 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,343 | ₩36,343 | ₩35,957 | ₩35,957 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,732 | ₩36,732 | ₩36,579 | ₩36,579 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,477 | ₩36,477 | ₩36,377 | ₩36,452 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,204 | ₩36,204 | ₩35,731 | ₩35,731 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,182 | ₩36,182 | ₩36,064 | ₩36,064 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,866 | ₩36,866 | ₩36,823 | ₩36,823 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,933 | ₩36,933 | ₩36,835 | ₩36,835 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,699 | ₩36,670 | ₩35,672 | ₩36,670 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,115 | ₩36,330 | ₩36,115 | ₩36,303 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,806 | ₩36,806 | ₩36,311 | ₩36,602 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,161 | ₩37,376 | ₩37,161 | ₩37,357 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,289 | ₩37,014 | ₩36,289 | ₩36,985 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,395 | ₩38,435 | ₩38,341 | ₩38,435 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,998 | ₩39,037 | ₩38,971 | ₩39,037 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩39,025 | ₩39,114 | ₩39,025 | ₩39,114 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,146 | ₩39,291 | ₩39,146 | ₩39,291 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,757 | ₩38,941 | ₩38,757 | ₩38,941 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,757 | ₩38,757 | ₩38,588 | ₩38,588 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,609 | ₩38,883 | ₩38,609 | ₩38,883 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,207 | ₩38,332 | ₩38,207 | ₩38,332 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,536 | ₩38,536 | ₩38,411 | ₩38,411 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,993 | ₩38,314 | ₩37,993 | ₩38,312 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,113 | ₩38,407 | ₩38,113 | ₩38,407 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,797 | ₩38,797 | ₩38,247 | ₩38,328 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,420 | ₩38,689 | ₩38,420 | ₩38,689 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,314 | ₩38,341 | ₩38,269 | ₩38,269 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,939 | ₩38,194 | ₩37,858 | ₩38,184 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,469 | ₩37,751 | ₩37,456 | ₩37,730 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,827 | ₩36,987 | ₩36,827 | ₩36,874 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,577 | ₩37,590 | ₩37,134 | ₩37,250 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,309 | ₩37,376 | ₩37,305 | ₩37,345 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩37,020 | ₩37,228 | ₩37,020 | ₩37,181 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,322 | ₩37,322 | ₩37,004 | ₩37,004 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,362 | ₩37,663 | ₩37,309 | ₩37,663 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,482 | ₩37,651 | ₩37,482 | ₩37,651 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,483 | ₩37,664 | ₩37,483 | ₩37,664 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,188 | ₩37,188 | ₩37,047 | ₩37,047 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,651 | ₩36,946 | ₩36,651 | ₩36,932 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,692 | ₩36,728 | ₩36,692 | ₩36,728 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,410 | ₩36,457 | ₩36,410 | ₩36,457 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,941 | ₩36,002 | ₩35,941 | ₩36,002 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,356 | ₩36,397 | ₩36,356 | ₩36,367 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,450 | ₩36,450 | ₩36,383 | ₩36,383 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,202 | ₩36,289 | ₩36,202 | ₩36,257 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,186 | ₩36,209 | ₩36,091 | ₩36,091 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,182 | ₩36,304 | ₩36,169 | ₩36,304 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,833 | ₩35,967 | ₩35,833 | ₩35,949 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,726 | ₩35,740 | ₩35,726 | ₩35,731 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,648 | ₩35,689 | ₩35,648 | ₩35,689 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,941 | ₩35,941 | ₩35,847 | ₩35,867 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,471 | ₩35,706 | ₩35,471 | ₩35,706 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,317 | ₩35,351 | ₩35,317 | ₩35,351 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,801 | ₩34,825 | ₩34,801 | ₩34,825 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,908 | ₩34,954 | ₩34,908 | ₩34,954 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,565 | ₩35,565 | ₩35,439 | ₩35,439 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,525 | ₩35,565 | ₩35,525 | ₩35,565 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,444 | ₩35,444 | ₩35,427 | ₩35,427 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,297 | ₩35,398 | ₩35,297 | ₩35,398 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,096 | ₩35,157 | ₩35,096 | ₩35,157 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,082 | ₩35,082 | ₩34,994 | ₩34,994 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,781 | ₩34,781 | ₩34,735 | ₩34,735 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,693 | ₩34,693 | ₩34,445 | ₩34,445 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,720 | ₩34,734 | ₩34,720 | ₩34,720 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,058 | ₩35,058 | ₩34,956 | ₩34,956 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,054 | ₩35,054 | ₩34,869 | ₩34,869 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,082 | ₩35,123 | ₩35,082 | ₩35,123 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,881 | ₩35,086 | ₩34,881 | ₩35,086 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,720 | ₩34,767 | ₩34,720 | ₩34,767 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,828 | ₩34,828 | ₩34,794 | ₩34,794 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,069 | ₩35,092 | ₩34,895 | ₩34,895 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,989 | ₩34,989 | ₩34,838 | ₩34,838 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,681 | ₩34,754 | ₩34,681 | ₩34,754 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,641 | ₩34,673 | ₩34,641 | ₩34,673 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,720 | ₩34,734 | ₩34,606 | ₩34,606 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,613 | ₩34,728 | ₩34,613 | ₩34,728 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,466 | ₩34,632 | ₩34,452 | ₩34,632 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,082 | ₩34,313 | ₩34,082 | ₩34,313 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩34,010 | ₩34,085 | ₩34,010 | ₩34,085 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,622 | ₩33,871 | ₩33,622 | ₩33,871 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,384 | ₩34,384 | ₩33,662 | ₩33,662 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,305 | ₩34,305 | ₩34,106 | ₩34,106 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩34,023 | ₩34,209 | ₩34,023 | ₩34,209 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,711 | ₩34,711 | ₩34,433 | ₩34,433 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,801 | ₩34,862 | ₩34,801 | ₩34,862 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,243 | ₩35,243 | ₩34,837 | ₩34,837 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,163 | ₩35,238 | ₩35,163 | ₩35,238 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩35,056 | ₩35,170 | ₩35,056 | ₩35,170 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,895 | ₩35,049 | ₩34,895 | ₩35,049 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,425 | ₩34,597 | ₩34,425 | ₩34,597 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,734 | ₩34,734 | ₩34,570 | ₩34,570 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,600 | ₩34,751 | ₩34,600 | ₩34,751 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,647 | ₩34,693 | ₩34,472 | ₩34,472 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,888 | ₩34,963 | ₩34,888 | ₩34,942 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,935 | ₩34,935 | ₩34,824 | ₩34,824 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,954 | ₩34,954 | ₩34,888 | ₩34,888 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,284 | ₩35,284 | ₩35,121 | ₩35,121 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,103 | ₩35,183 | ₩35,103 | ₩35,183 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,163 | ₩35,190 | ₩35,163 | ₩35,190 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,923 | ₩34,923 | ₩34,915 | ₩34,915 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,728 | ₩34,781 | ₩34,728 | ₩34,781 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,668 | ₩34,668 | ₩34,555 | ₩34,555 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,626 | ₩34,626 | ₩34,571 | ₩34,571 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,767 | ₩34,875 | ₩34,767 | ₩34,875 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,519 | ₩34,519 | ₩34,499 | ₩34,499 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,573 | ₩34,573 | ₩34,515 | ₩34,515 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,372 | ₩34,372 | ₩34,352 | ₩34,352 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,808 | ₩33,977 | ₩33,808 | ₩33,977 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩34,050 | ₩34,069 | ₩34,050 | ₩34,069 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,303 | ₩34,303 | ₩33,452 | ₩33,452 | -2.48% | 600 |
|---|