시장 데이터를 불러오는 중
전체 종목
Ocean Park Diversified Income ETF 과거 주가
Ocean Park Diversified Income ETF · DUKZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocean Park Diversified Income ETF · DUKZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,939 | ₩32,939 | ₩32,912 | ₩32,939 | 0.00% | 5.7천 |
| 2026.10.08 | ₩32,952 | ₩32,952 | ₩32,912 | ₩32,936 | -0.05% | 7.8천 |
| 2026.10.07 | ₩32,919 | ₩32,966 | ₩32,912 | ₩32,912 | -0.02% | 3.6천 |
| 2026.10.06 | ₩33,006 | ₩33,006 | ₩32,979 | ₩33,004 | -0.00% | 3.2만 |
| 2026.10.05 | ₩32,966 | ₩32,992 | ₩32,952 | ₩32,968 | +0.01% | 6.8천 |
| 2026.10.02 | ₩33,019 | ₩33,019 | ₩32,952 | ₩32,984 | -0.11% | 8.3천 |
| 2026.10.01 | ₩32,804 | ₩32,979 | ₩32,804 | ₩32,939 | +0.41% | 3.1천 |
| 2026.09.30 | ₩32,966 | ₩32,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,939 |
| -0.08% |
| 1.9천 |
| 2026.09.29 | ₩32,992 | ₩32,992 | ₩32,952 | ₩32,959 | -0.10% | 3.8천 |
|---|
| 2026.09.28 | ₩32,992 | ₩32,992 | ₩32,952 | ₩32,952 | -0.12% | 1.9천 |
|---|
| 2026.09.25 | ₩33,039 | ₩33,039 | ₩33,019 | ₩33,028 | -0.03% | 2천 |
|---|
| 2026.09.24 | ₩33,092 | ₩33,092 | ₩33,006 | ₩33,006 | -0.26% | 7.6천 |
|---|
| 2026.09.23 | ₩33,166 | ₩33,179 | ₩33,072 | ₩33,072 | -0.28% | 1.1만 |
|---|
| 2026.09.22 | ₩33,259 | ₩33,259 | ₩33,211 | ₩33,259 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩33,219 | ₩33,246 | ₩33,206 | ₩33,237 | +0.05% | 3.9천 |
|---|
| 2026.09.18 | ₩33,201 | ₩33,206 | ₩33,166 | ₩33,184 | -0.05% | 6.2천 |
|---|
| 2026.09.17 | ₩33,206 | ₩33,259 | ₩33,206 | ₩33,259 | +0.16% | 4.1천 |
|---|
| 2026.09.16 | ₩33,206 | ₩33,206 | ₩33,139 | ₩33,166 | -0.12% | 2.4천 |
|---|
| 2026.09.15 | ₩33,164 | ₩33,166 | ₩33,139 | ₩33,148 | -0.05% | 7.4천 |
|---|
| 2026.09.14 | ₩33,206 | ₩33,233 | ₩33,166 | ₩33,219 | +0.04% | 4.1천 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,299 | ₩33,253 | ₩33,273 | -0.08% | 5.5천 |
|---|
| 2026.09.10 | ₩33,299 | ₩33,299 | ₩33,246 | ₩33,259 | -0.12% | 6.6천 |
|---|
| 2026.09.09 | ₩33,413 | ₩33,433 | ₩33,393 | ₩33,393 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩33,513 | ₩33,513 | ₩33,439 | ₩33,459 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩33,572 | ₩33,606 | ₩33,566 | ₩33,593 | +0.06% | 1.1만 |
|---|
| 2026.09.03 | ₩33,546 | ₩33,580 | ₩33,546 | ₩33,580 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩33,473 | ₩33,513 | ₩33,466 | ₩33,513 | +0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,366 | ₩33,592 | ₩33,366 | ₩33,473 | +0.32% | 1.9만 |
|---|
| 2026.08.31 | ₩33,546 | ₩33,620 | ₩33,546 | ₩33,620 | +0.22% | 2.1만 |
|---|
| 2026.08.28 | ₩33,726 | ₩33,740 | ₩33,620 | ₩33,646 | -0.24% | 1.1만 |
|---|
| 2026.08.27 | ₩33,746 | ₩33,753 | ₩33,734 | ₩33,744 | -0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩33,766 | ₩33,766 | ₩33,740 | ₩33,757 | -0.03% | 1.3만 |
|---|
| 2026.08.25 | ₩33,720 | ₩33,780 | ₩33,720 | ₩33,778 | +0.17% | 900 |
|---|
| 2026.08.24 | ₩33,620 | ₩33,673 | ₩33,593 | ₩33,673 | +0.16% | 6.3천 |
|---|
| 2026.08.21 | ₩33,673 | ₩33,686 | ₩33,646 | ₩33,656 | -0.05% | 1.1만 |
|---|
| 2026.08.20 | ₩33,620 | ₩33,673 | ₩33,620 | ₩33,640 | +0.06% | 1천 |
|---|
| 2026.08.19 | ₩33,927 | ₩33,927 | ₩33,673 | ₩33,710 | -0.64% | 1.2천 |
|---|
| 2026.08.18 | ₩33,646 | ₩33,692 | ₩33,617 | ₩33,676 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩33,766 | ₩33,800 | ₩33,744 | ₩33,744 | -0.07% | 5.3천 |
|---|
| 2026.08.14 | ₩33,833 | ₩33,858 | ₩33,781 | ₩33,820 | -0.04% | 1.4만 |
|---|
| 2026.08.13 | ₩33,953 | ₩33,953 | ₩33,820 | ₩33,820 | -0.39% | 3.7천 |
|---|
| 2026.08.12 | ₩33,726 | ₩33,793 | ₩33,726 | ₩33,772 | +0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩33,726 | ₩33,726 | ₩33,606 | ₩33,646 | -0.24% | 3.3만 |
|---|
| 2026.08.10 | ₩33,646 | ₩33,706 | ₩33,606 | ₩33,646 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩33,725 | ₩33,766 | ₩33,680 | ₩33,726 | +0.00% | 8천 |
|---|
| 2026.08.06 | ₩33,680 | ₩33,680 | ₩33,580 | ₩33,660 | -0.06% | 1.8천 |
|---|
| 2026.08.05 | ₩33,713 | ₩33,740 | ₩33,633 | ₩33,740 | +0.08% | 4.5천 |
|---|
| 2026.08.04 | ₩33,793 | ₩33,820 | ₩33,700 | ₩33,820 | +0.08% | 1.1만 |
|---|
| 2026.08.03 | ₩33,666 | ₩33,726 | ₩33,633 | ₩33,726 | +0.18% | 4.8천 |
|---|
| 2026.07.31 | ₩33,580 | ₩33,606 | ₩33,553 | ₩33,597 | +0.05% | 2.6천 |
|---|
| 2026.07.30 | ₩33,633 | ₩33,673 | ₩33,593 | ₩33,606 | -0.08% | 6천 |
|---|
| 2026.07.29 | ₩33,626 | ₩33,673 | ₩33,566 | ₩33,594 | -0.10% | 4.1천 |
|---|
| 2026.07.28 | ₩33,633 | ₩33,713 | ₩33,633 | ₩33,680 | +0.14% | 8천 |
|---|
| 2026.07.27 | ₩33,620 | ₩33,660 | ₩33,606 | ₩33,660 | +0.12% | 1.4천 |
|---|
| 2026.07.24 | ₩33,620 | ₩33,673 | ₩33,566 | ₩33,600 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩33,573 | ₩33,593 | ₩33,526 | ₩33,593 | +0.06% | 2.9만 |
|---|
| 2026.07.22 | ₩33,726 | ₩33,753 | ₩33,686 | ₩33,753 | +0.08% | 1.3만 |
|---|
| 2026.07.21 | ₩33,820 | ₩33,820 | ₩33,726 | ₩33,793 | -0.08% | 8.4천 |
|---|
| 2026.07.20 | ₩33,846 | ₩33,846 | ₩33,740 | ₩33,806 | -0.12% | 7.2천 |
|---|
| 2026.07.17 | ₩33,833 | ₩33,873 | ₩33,780 | ₩33,806 | -0.08% | 4.8천 |
|---|
| 2026.07.16 | ₩33,858 | ₩33,873 | ₩33,780 | ₩33,873 | +0.04% | 4.6만 |
|---|
| 2026.07.15 | ₩33,913 | ₩33,927 | ₩33,820 | ₩33,927 | +0.04% | 7.6천 |
|---|
| 2026.07.14 | ₩33,873 | ₩33,887 | ₩33,873 | ₩33,887 | +0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩33,822 | ₩33,822 | ₩33,760 | ₩33,806 | -0.05% | 3.7만 |
|---|
| 2026.07.10 | ₩33,848 | ₩34,019 | ₩33,848 | ₩33,927 | +0.23% | 5.3만 |
|---|
| 2026.07.09 | ₩33,887 | ₩33,927 | ₩33,857 | ₩33,913 | +0.08% | 6.1만 |
|---|
| 2026.07.08 | ₩33,846 | ₩33,860 | ₩33,726 | ₩33,860 | +0.04% | 3.9만 |
|---|
| 2026.07.07 | ₩33,953 | ₩33,967 | ₩33,849 | ₩33,913 | -0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩34,167 | ₩34,180 | ₩34,088 | ₩34,180 | +0.04% | 9.3천 |
|---|
| 2026.07.02 | ₩34,193 | ₩34,193 | ₩33,993 | ₩34,087 | -0.31% | 5.5천 |
|---|
| 2026.07.01 | ₩34,113 | ₩34,153 | ₩34,080 | ₩34,113 | 0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩34,220 | ₩34,220 | ₩34,167 | ₩34,193 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩34,167 | ₩34,167 | ₩34,047 | ₩34,157 | -0.03% | 9.4만 |
|---|
| 2026.06.26 | ₩34,073 | ₩34,113 | ₩34,047 | ₩34,093 | +0.06% | 1만 |
|---|
| 2026.06.25 | ₩34,167 | ₩34,220 | ₩34,100 | ₩34,120 | -0.14% | 1.8만 |
|---|
| 2026.06.24 | ₩34,153 | ₩34,153 | ₩34,033 | ₩34,047 | -0.31% | 7천 |
|---|
| 2026.06.23 | ₩34,128 | ₩34,153 | ₩34,100 | ₩34,140 | +0.04% | 1.3만 |
|---|
| 2026.06.22 | ₩34,274 | ₩34,274 | ₩34,180 | ₩34,188 | -0.25% | 3.3천 |
|---|
| 2026.06.18 | ₩34,327 | ₩34,354 | ₩34,234 | ₩34,314 | -0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩34,340 | ₩34,394 | ₩34,207 | ₩34,207 | -0.39% | 1만 |
|---|
| 2026.06.16 | ₩34,380 | ₩34,380 | ₩34,234 | ₩34,300 | -0.23% | 4.4천 |
|---|
| 2026.06.15 | ₩34,287 | ₩34,300 | ₩34,247 | ₩34,254 | -0.10% | 6.6천 |
|---|
| 2026.06.12 | ₩33,953 | ₩34,040 | ₩33,953 | ₩34,023 | +0.20% | 1.6천 |
|---|
| 2026.06.11 | ₩33,753 | ₩33,993 | ₩33,740 | ₩33,993 | +0.71% | 8.2만 |
|---|
| 2026.06.10 | ₩33,781 | ₩33,793 | ₩33,660 | ₩33,713 | -0.20% | 1.9만 |
|---|
| 2026.06.09 | ₩33,953 | ₩33,993 | ₩33,593 | ₩33,868 | -0.25% | 6만 |
|---|
| 2026.06.08 | ₩33,860 | ₩33,900 | ₩33,793 | ₩33,806 | -0.16% | 5.1만 |
|---|
| 2026.06.05 | ₩33,940 | ₩33,940 | ₩33,713 | ₩33,768 | -0.51% | 5.3천 |
|---|
| 2026.06.04 | ₩34,087 | ₩34,234 | ₩34,087 | ₩34,177 | +0.27% | 5.3만 |
|---|
| 2026.06.03 | ₩34,274 | ₩34,307 | ₩34,207 | ₩34,207 | -0.19% | 1만 |
|---|
| 2026.06.02 | ₩34,407 | ₩34,420 | ₩34,327 | ₩34,394 | -0.04% | 1.8만 |
|---|
| 2026.06.01 | ₩34,187 | ₩34,622 | ₩34,187 | ₩34,342 | +0.45% | 1.7만 |
|---|
| 2026.05.29 | ₩34,247 | ₩34,247 | ₩34,207 | ₩34,247 | 0.00% | 9.5천 |
|---|
| 2026.05.28 | ₩34,153 | ₩34,207 | ₩34,087 | ₩34,193 | +0.12% | 9.8천 |
|---|
| 2026.05.27 | ₩34,100 | ₩34,113 | ₩33,993 | ₩34,113 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩34,053 | ₩34,073 | ₩34,000 | ₩34,039 | -0.04% | 4천 |
|---|
| 2026.05.22 | ₩33,846 | ₩33,927 | ₩33,793 | ₩33,869 | +0.07% | 2.5만 |
|---|
| 2026.05.21 | ₩33,713 | ₩33,887 | ₩33,713 | ₩33,887 | +0.51% | 7.8천 |
|---|
| 2026.05.20 | ₩33,660 | ₩33,766 | ₩33,660 | ₩33,753 | +0.28% | 1.8만 |
|---|
| 2026.05.19 | ₩33,393 | ₩33,566 | ₩33,393 | ₩33,526 | +0.40% | 1.8천 |
|---|
| 2026.05.18 | ₩33,720 | ₩33,720 | ₩33,620 | ₩33,713 | -0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩34,033 | ₩34,033 | ₩33,766 | ₩33,766 | -0.78% | 2.3만 |
|---|
| 2026.05.14 | ₩34,127 | ₩34,140 | ₩34,047 | ₩34,073 | -0.16% | 2.6천 |
|---|
| 2026.05.13 | ₩34,073 | ₩34,073 | ₩33,927 | ₩33,993 | -0.24% | 1.2천 |
|---|
| 2026.05.12 | ₩34,060 | ₩34,060 | ₩33,846 | ₩33,953 | -0.31% | 34.8만 |
|---|
| 2026.05.11 | ₩34,087 | ₩34,207 | ₩34,087 | ₩34,120 | +0.10% | 6.5천 |
|---|
| 2026.05.08 | ₩34,020 | ₩34,099 | ₩34,020 | ₩34,099 | +0.23% | 2.4천 |
|---|
| 2026.05.07 | ₩34,193 | ₩34,193 | ₩33,927 | ₩33,992 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩34,153 | ₩34,153 | ₩34,007 | ₩34,115 | -0.11% | 3.2천 |
|---|
| 2026.05.05 | ₩33,793 | ₩33,893 | ₩33,793 | ₩33,893 | +0.30% | 2.6천 |
|---|
| 2026.05.04 | ₩33,887 | ₩33,979 | ₩33,820 | ₩33,885 | -0.00% | 3만 |
|---|
| 2026.05.01 | ₩34,067 | ₩34,073 | ₩33,833 | ₩33,860 | -0.61% | 3.2천 |
|---|
| 2026.04.30 | ₩33,773 | ₩33,880 | ₩33,726 | ₩33,880 | +0.32% | 1천 |
|---|
| 2026.04.29 | ₩33,713 | ₩33,713 | ₩33,660 | ₩33,702 | -0.03% | 1.7천 |
|---|
| 2026.04.28 | ₩33,766 | ₩33,766 | ₩33,713 | ₩33,761 | -0.02% | 1.7천 |
|---|
| 2026.04.27 | ₩33,916 | ₩33,940 | ₩33,833 | ₩33,904 | -0.04% | 5.8천 |
|---|
| 2026.04.24 | ₩33,952 | ₩33,980 | ₩33,900 | ₩33,980 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩33,979 | ₩34,020 | ₩33,830 | ₩33,953 | -0.07% | 6.9천 |
|---|
| 2026.04.22 | ₩33,913 | ₩33,980 | ₩33,913 | ₩33,944 | +0.09% | 1.3천 |
|---|
| 2026.04.21 | ₩33,952 | ₩33,953 | ₩33,846 | ₩33,846 | -0.31% | 5.5천 |
|---|
| 2026.04.20 | ₩34,087 | ₩34,087 | ₩33,913 | ₩34,020 | -0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩34,007 | ₩34,007 | ₩33,927 | ₩33,965 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩33,766 | ₩33,833 | ₩33,740 | ₩33,828 | +0.18% | 3.8천 |
|---|
| 2026.04.15 | ₩33,766 | ₩33,846 | ₩33,753 | ₩33,846 | +0.24% | 1.3만 |
|---|
| 2026.04.14 | ₩33,726 | ₩33,820 | ₩33,726 | ₩33,797 | +0.21% | 9.3천 |
|---|
| 2026.04.13 | ₩33,540 | ₩33,686 | ₩33,540 | ₩33,672 | +0.39% | 6천 |
|---|
| 2026.04.10 | ₩33,553 | ₩33,606 | ₩33,486 | ₩33,486 | -0.20% | 2.7천 |
|---|
| 2026.04.09 | ₩33,513 | ₩33,633 | ₩33,513 | ₩33,633 | +0.36% | 1.8천 |
|---|
| 2026.04.08 | ₩33,513 | ₩33,577 | ₩33,499 | ₩33,577 | +0.19% | 2.8천 |
|---|
| 2026.04.07 | ₩33,366 | ₩33,378 | ₩33,273 | ₩33,378 | +0.04% | 8.3천 |
|---|
| 2026.04.06 | ₩33,406 | ₩33,513 | ₩33,259 | ₩33,338 | -0.20% | 1.5천 |
|---|
| 2026.04.02 | ₩33,273 | ₩33,446 | ₩33,273 | ₩33,446 | +0.52% | 2.7천 |
|---|
| 2026.04.01 | ₩33,287 | ₩33,406 | ₩33,287 | ₩33,334 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩33,166 | ₩33,263 | ₩33,166 | ₩33,263 | +0.29% | 4천 |
|---|
| 2026.03.30 | ₩33,059 | ₩33,167 | ₩32,992 | ₩33,055 | -0.01% | 4.5천 |
|---|
| 2026.03.27 | ₩33,259 | ₩33,259 | ₩33,046 | ₩33,046 | -0.64% | 5.6천 |
|---|
| 2026.03.26 | ₩33,393 | ₩33,393 | ₩33,206 | ₩33,206 | -0.56% | 4.3천 |
|---|
| 2026.03.25 | ₩33,433 | ₩33,486 | ₩33,406 | ₩33,459 | +0.08% | 1.1천 |
|---|
| 2026.03.24 | ₩33,406 | ₩33,406 | ₩33,313 | ₩33,325 | -0.24% | 3.2천 |
|---|
| 2026.03.23 | ₩33,526 | ₩33,526 | ₩33,299 | ₩33,446 | -0.24% | 2.8만 |
|---|
| 2026.03.20 | ₩33,393 | ₩33,393 | ₩33,166 | ₩33,239 | -0.46% | 3.9천 |
|---|
| 2026.03.19 | ₩33,486 | ₩33,553 | ₩33,446 | ₩33,553 | +0.20% | 7.5천 |
|---|
| 2026.03.18 | ₩33,673 | ₩33,673 | ₩33,505 | ₩33,505 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩33,646 | ₩33,646 | ₩33,600 | ₩33,621 | -0.08% | 6천 |
|---|
| 2026.03.16 | ₩33,580 | ₩33,580 | ₩33,513 | ₩33,519 | -0.18% | 6천 |
|---|
| 2026.03.13 | ₩33,580 | ₩33,580 | ₩33,369 | ₩33,386 | -0.58% | 3.4천 |
|---|
| 2026.03.12 | ₩33,526 | ₩33,540 | ₩33,419 | ₩33,434 | -0.27% | 5천 |
|---|
| 2026.03.11 | ₩33,686 | ₩33,726 | ₩33,613 | ₩33,660 | -0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩33,820 | ₩33,860 | ₩33,721 | ₩33,721 | -0.29% | 3.5천 |
|---|
| 2026.03.09 | ₩33,553 | ₩33,770 | ₩33,530 | ₩33,770 | +0.65% | 8.4천 |
|---|
| 2026.03.06 | ₩33,660 | ₩33,740 | ₩33,580 | ₩33,580 | -0.24% | 1.9천 |
|---|
| 2026.03.05 | ₩33,873 | ₩33,873 | ₩33,726 | ₩33,846 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩33,913 | ₩34,087 | ₩33,913 | ₩34,073 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩33,833 | ₩34,020 | ₩33,833 | ₩33,993 | +0.47% | 1.2만 |
|---|
| 2026.03.02 | ₩34,087 | ₩34,207 | ₩34,087 | ₩34,173 | +0.25% | 1.3만 |
|---|
| 2026.02.27 | ₩34,314 | ₩34,327 | ₩34,220 | ₩34,240 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩34,254 | ₩34,275 | ₩34,193 | ₩34,275 | +0.06% | 4.6만 |
|---|
| 2026.02.25 | ₩34,287 | ₩34,327 | ₩34,274 | ₩34,294 | +0.02% | 2천 |
|---|
| 2026.02.24 | ₩34,340 | ₩34,340 | ₩34,234 | ₩34,287 | -0.16% | 8.9천 |
|---|
| 2026.02.23 | ₩34,180 | ₩34,234 | ₩34,180 | ₩34,234 | +0.16% | 2.4만 |
|---|
| 2026.02.20 | ₩34,314 | ₩34,314 | ₩34,167 | ₩34,260 | -0.16% | 5.5천 |
|---|
| 2026.02.19 | ₩34,127 | ₩34,247 | ₩34,127 | ₩34,247 | +0.35% | 1.1만 |
|---|
| 2026.02.18 | ₩34,287 | ₩34,300 | ₩34,213 | ₩34,213 | -0.21% | 7.8천 |
|---|
| 2026.02.17 | ₩34,187 | ₩34,274 | ₩34,187 | ₩34,274 | +0.25% | 1.3천 |
|---|
| 2026.02.13 | ₩34,193 | ₩34,207 | ₩34,187 | ₩34,187 | -0.02% | 1.4천 |
|---|
| 2026.02.12 | ₩34,180 | ₩34,180 | ₩34,073 | ₩34,089 | -0.27% | 1.7천 |
|---|
| 2026.02.11 | ₩33,993 | ₩34,071 | ₩33,993 | ₩34,071 | +0.23% | 2.5천 |
|---|
| 2026.02.10 | ₩34,113 | ₩34,167 | ₩34,087 | ₩34,088 | -0.07% | 7.6천 |
|---|
| 2026.02.09 | ₩33,967 | ₩34,087 | ₩33,967 | ₩34,060 | +0.28% | 1.1만 |
|---|
| 2026.02.06 | ₩33,913 | ₩34,007 | ₩33,900 | ₩34,007 | +0.28% | 5.2천 |
|---|
| 2026.02.05 | ₩33,913 | ₩33,913 | ₩33,780 | ₩33,800 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩34,007 | ₩34,007 | ₩33,887 | ₩34,007 | 0.00% | 6.6천 |
|---|
| 2026.02.03 | ₩34,113 | ₩34,113 | ₩33,987 | ₩34,047 | -0.20% | 1.5만 |
|---|
| 2026.02.02 | ₩34,027 | ₩34,087 | ₩34,027 | ₩34,060 | +0.10% | 4.8천 |
|---|
| 2026.01.30 | ₩34,020 | ₩34,085 | ₩33,993 | ₩34,060 | +0.12% | 3.8천 |
|---|
| 2026.01.29 | ₩34,087 | ₩34,153 | ₩34,033 | ₩34,153 | +0.20% | 9.9천 |
|---|
| 2026.01.28 | ₩34,113 | ₩34,160 | ₩34,100 | ₩34,160 | +0.14% | 600 |
|---|
| 2026.01.27 | ₩34,113 | ₩34,156 | ₩34,100 | ₩34,156 | +0.13% | 1.2천 |
|---|
| 2026.01.26 | ₩34,167 | ₩34,167 | ₩34,088 | ₩34,100 | -0.20% | 2.6천 |
|---|
| 2026.01.23 | ₩34,033 | ₩34,083 | ₩34,033 | ₩34,083 | +0.15% | 2천 |
|---|
| 2026.01.22 | ₩34,073 | ₩34,140 | ₩34,051 | ₩34,060 | -0.04% | 3.3천 |
|---|
| 2026.01.21 | ₩33,927 | ₩34,024 | ₩33,927 | ₩34,024 | +0.29% | 7.2천 |
|---|
| 2026.01.20 | ₩33,943 | ₩34,007 | ₩33,913 | ₩33,919 | -0.07% | 3.2천 |
|---|
| 2026.01.16 | ₩34,020 | ₩34,103 | ₩34,020 | ₩34,052 | +0.09% | 1.3천 |
|---|
| 2026.01.15 | ₩34,100 | ₩34,100 | ₩34,063 | ₩34,063 | -0.11% | 1.6천 |
|---|
| 2026.01.14 | ₩34,020 | ₩34,060 | ₩33,980 | ₩34,053 | +0.10% | 2.4천 |
|---|
| 2026.01.13 | ₩34,033 | ₩34,060 | ₩34,008 | ₩34,024 | -0.03% | 8.8천 |
|---|
| 2026.01.12 | ₩33,953 | ₩34,007 | ₩33,927 | ₩34,000 | +0.14% | 4.3천 |
|---|
| 2026.01.09 | ₩33,927 | ₩33,940 | ₩33,921 | ₩33,940 | +0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩33,895 | ₩33,895 | ₩33,881 | ₩33,881 | -0.04% | 300 |
|---|
| 2026.01.07 | ₩33,905 | ₩33,924 | ₩33,900 | ₩33,924 | +0.06% | 800 |
|---|
| 2026.01.06 | ₩33,913 | ₩33,980 | ₩33,846 | ₩33,980 | +0.20% | 7.5천 |
|---|
| 2026.01.05 | ₩33,842 | ₩33,913 | ₩33,842 | ₩33,913 | +0.21% | 5.2천 |
|---|
| 2026.01.02 | ₩33,746 | ₩33,833 | ₩33,713 | ₩33,833 | +0.26% | 6.2천 |
|---|
| 2025.12.31 | ₩33,686 | ₩33,753 | ₩33,686 | ₩33,740 | +0.16% | 1.5천 |
|---|
| 2025.12.30 | ₩33,780 | ₩33,780 | ₩33,713 | ₩33,758 | -0.06% | 1.6천 |
|---|
| 2025.12.29 | ₩33,753 | ₩33,789 | ₩33,753 | ₩33,789 | +0.11% | 1.2천 |
|---|
| 2025.12.26 | ₩33,887 | ₩33,887 | ₩33,833 | ₩33,860 | -0.08% | 7.9천 |
|---|
| 2025.12.24 | ₩33,846 | ₩33,846 | ₩33,820 | ₩33,833 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩33,766 | ₩33,900 | ₩33,734 | ₩33,772 | +0.02% | 7.2천 |
|---|
| 2025.12.22 | ₩33,778 | ₩33,778 | ₩33,760 | ₩33,762 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩33,726 | ₩33,740 | ₩33,686 | ₩33,718 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩33,660 | ₩33,686 | ₩33,660 | ₩33,669 | +0.03% | 1.8천 |
|---|
| 2025.12.17 | ₩33,606 | ₩33,620 | ₩33,585 | ₩33,585 | -0.06% | 400 |
|---|
| 2025.12.16 | ₩33,640 | ₩33,661 | ₩33,606 | ₩33,661 | +0.06% | 3.1천 |
|---|
| 2025.12.15 | ₩33,666 | ₩33,666 | ₩33,620 | ₩33,626 | -0.12% | 800 |
|---|
| 2025.12.12 | ₩33,686 | ₩33,686 | ₩33,644 | ₩33,644 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩33,760 | ₩33,780 | ₩33,733 | ₩33,733 | -0.08% | 5.5천 |
|---|
| 2025.12.10 | ₩33,674 | ₩33,730 | ₩33,646 | ₩33,730 | +0.17% | 3.3천 |
|---|
| 2025.12.09 | ₩33,653 | ₩33,673 | ₩33,646 | ₩33,646 | -0.02% | 1.6천 |
|---|
| 2025.12.08 | ₩33,606 | ₩33,686 | ₩33,606 | ₩33,660 | +0.16% | 1.2천 |
|---|
| 2025.12.05 | ₩33,746 | ₩33,746 | ₩33,713 | ₩33,713 | -0.10% | 300 |
|---|
| 2025.12.04 | ₩33,953 | ₩34,060 | ₩33,953 | ₩34,007 | +0.16% | 8천 |
|---|
| 2025.12.03 | ₩34,060 | ₩34,087 | ₩34,020 | ₩34,051 | -0.03% | 2천 |
|---|
| 2025.12.02 | ₩33,953 | ₩34,033 | ₩33,940 | ₩33,993 | +0.12% | 8.2천 |
|---|
| 2025.12.01 | ₩34,020 | ₩34,020 | ₩33,927 | ₩33,964 | -0.16% | 3.2천 |
|---|
| 2025.11.28 | ₩34,047 | ₩34,099 | ₩34,047 | ₩34,099 | +0.15% | 400 |
|---|
| 2025.11.26 | ₩34,040 | ₩34,153 | ₩34,040 | ₩34,113 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩33,993 | ₩34,100 | ₩33,993 | ₩34,060 | +0.20% | 1.7만 |
|---|
| 2025.11.24 | ₩33,947 | ₩33,980 | ₩33,947 | ₩33,980 | +0.10% | 1.2천 |
|---|
| 2025.11.21 | ₩33,861 | ₩33,900 | ₩33,861 | ₩33,900 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩33,905 | ₩33,905 | ₩33,840 | ₩33,840 | -0.19% | 2.8천 |
|---|
| 2025.11.19 | ₩33,850 | ₩33,900 | ₩33,820 | ₩33,845 | -0.02% | 3.3천 |
|---|
| 2025.11.18 | ₩33,793 | ₩33,900 | ₩33,780 | ₩33,840 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩33,891 | ₩33,900 | ₩33,814 | ₩33,814 | -0.22% | 2만 |
|---|
| 2025.11.14 | ₩33,887 | ₩33,907 | ₩33,840 | ₩33,840 | -0.14% | 1.5천 |
|---|
| 2025.11.13 | ₩34,059 | ₩34,059 | ₩33,903 | ₩33,907 | -0.45% | 1.2천 |
|---|
| 2025.11.12 | ₩34,073 | ₩34,153 | ₩34,073 | ₩34,109 | +0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩34,073 | ₩34,144 | ₩34,073 | ₩34,144 | +0.21% | 1.2천 |
|---|
| 2025.11.10 | ₩34,127 | ₩34,127 | ₩34,067 | ₩34,093 | -0.10% | 5.8천 |
|---|
| 2025.11.07 | ₩34,020 | ₩34,060 | ₩33,940 | ₩34,028 | +0.02% | 5.8천 |
|---|
| 2025.11.06 | ₩34,100 | ₩34,100 | ₩34,007 | ₩34,033 | -0.20% | 6.2천 |
|---|
| 2025.11.05 | ₩33,941 | ₩34,033 | ₩33,941 | ₩33,989 | +0.14% | 1.5만 |
|---|
| 2025.11.04 | ₩34,153 | ₩34,180 | ₩34,123 | ₩34,127 | -0.08% | 19.1만 |
|---|
| 2025.11.03 | ₩34,193 | ₩34,220 | ₩34,140 | ₩34,160 | -0.10% | 1.1천 |
|---|
| 2025.10.31 | ₩34,242 | ₩34,242 | ₩34,180 | ₩34,220 | -0.06% | 5.4천 |
|---|
| 2025.10.30 | ₩34,207 | ₩34,291 | ₩34,193 | ₩34,208 | +0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,440 | ₩34,487 | ₩34,327 | ₩34,328 | -0.33% | 2.8천 |
|---|
| 2025.10.28 | ₩34,460 | ₩34,460 | ₩34,394 | ₩34,416 | -0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩34,380 | ₩34,447 | ₩34,380 | ₩34,447 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩34,260 | ₩34,354 | ₩34,260 | ₩34,320 | +0.18% | 4천 |
|---|
| 2025.10.23 | ₩34,274 | ₩34,274 | ₩34,227 | ₩34,227 | -0.14% | 1.7천 |
|---|
| 2025.10.22 | ₩34,247 | ₩34,247 | ₩34,180 | ₩34,240 | -0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩34,354 | ₩34,354 | ₩34,298 | ₩34,298 | -0.16% | 600 |
|---|
| 2025.10.20 | ₩34,234 | ₩34,294 | ₩34,234 | ₩34,294 | +0.18% | 400 |
|---|
| 2025.10.17 | ₩34,136 | ₩34,193 | ₩34,136 | ₩34,193 | +0.17% | 5.4천 |
|---|
| 2025.10.16 | ₩34,213 | ₩34,287 | ₩34,207 | ₩34,207 | -0.02% | 900 |
|---|
| 2025.10.15 | ₩34,248 | ₩34,274 | ₩34,201 | ₩34,201 | -0.14% | 6.5천 |
|---|
| 2025.10.14 | ₩34,087 | ₩34,180 | ₩34,060 | ₩34,155 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩34,027 | ₩34,107 | ₩34,000 | ₩34,107 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩34,100 | ₩34,100 | ₩33,955 | ₩33,955 | -0.43% | 2.8천 |
|---|