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 | ₩32,972 | ₩32,972 | ₩32,945 | ₩32,972 | 0.00% | 5.7천 |
| 2026.10.08 | ₩32,985 | ₩32,985 | ₩32,945 | ₩32,969 | -0.05% | 7.8천 |
| 2026.10.07 | ₩32,952 | ₩32,999 | ₩32,945 | ₩32,945 | -0.02% | 3.6천 |
| 2026.10.06 | ₩33,039 | ₩33,039 | ₩33,012 | ₩33,037 | -0.00% | 3.2만 |
| 2026.10.05 | ₩32,999 | ₩33,025 | ₩32,985 | ₩33,001 | +0.01% | 6.8천 |
| 2026.10.02 | ₩33,052 | ₩33,052 | ₩32,985 | ₩33,017 | -0.11% | 8.3천 |
| 2026.10.01 | ₩32,837 | ₩33,012 | ₩32,837 | ₩32,972 | +0.41% | 3.1천 |
| 2026.09.30 | ₩32,999 | ₩33,025 | ₩32,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,972 |
| -0.08% |
| 1.9천 |
| 2026.09.29 | ₩33,025 | ₩33,025 | ₩32,985 | ₩32,992 | -0.10% | 3.8천 |
|---|
| 2026.09.28 | ₩33,025 | ₩33,025 | ₩32,985 | ₩32,985 | -0.12% | 1.9천 |
|---|
| 2026.09.25 | ₩33,072 | ₩33,072 | ₩33,052 | ₩33,061 | -0.03% | 2천 |
|---|
| 2026.09.24 | ₩33,126 | ₩33,126 | ₩33,039 | ₩33,039 | -0.26% | 7.6천 |
|---|
| 2026.09.23 | ₩33,199 | ₩33,212 | ₩33,106 | ₩33,106 | -0.28% | 1.1만 |
|---|
| 2026.09.22 | ₩33,293 | ₩33,293 | ₩33,245 | ₩33,293 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩33,253 | ₩33,279 | ₩33,239 | ₩33,270 | +0.05% | 3.9천 |
|---|
| 2026.09.18 | ₩33,234 | ₩33,239 | ₩33,199 | ₩33,218 | -0.05% | 6.2천 |
|---|
| 2026.09.17 | ₩33,239 | ₩33,293 | ₩33,239 | ₩33,293 | +0.16% | 4.1천 |
|---|
| 2026.09.16 | ₩33,239 | ₩33,239 | ₩33,172 | ₩33,199 | -0.12% | 2.4천 |
|---|
| 2026.09.15 | ₩33,198 | ₩33,199 | ₩33,172 | ₩33,182 | -0.05% | 7.4천 |
|---|
| 2026.09.14 | ₩33,239 | ₩33,266 | ₩33,199 | ₩33,253 | +0.04% | 4.1천 |
|---|
| 2026.09.11 | ₩33,333 | ₩33,333 | ₩33,286 | ₩33,306 | -0.08% | 5.5천 |
|---|
| 2026.09.10 | ₩33,333 | ₩33,333 | ₩33,279 | ₩33,293 | -0.12% | 6.6천 |
|---|
| 2026.09.09 | ₩33,446 | ₩33,466 | ₩33,426 | ₩33,426 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩33,546 | ₩33,546 | ₩33,473 | ₩33,493 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩33,605 | ₩33,640 | ₩33,600 | ₩33,627 | +0.06% | 1.1만 |
|---|
| 2026.09.03 | ₩33,580 | ₩33,613 | ₩33,580 | ₩33,613 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩33,506 | ₩33,546 | ₩33,500 | ₩33,546 | +0.12% | 1만 |
|---|
| 2026.09.01 | ₩33,400 | ₩33,625 | ₩33,400 | ₩33,506 | +0.32% | 1.9만 |
|---|
| 2026.08.31 | ₩33,580 | ₩33,653 | ₩33,580 | ₩33,653 | +0.22% | 2.1만 |
|---|
| 2026.08.28 | ₩33,760 | ₩33,774 | ₩33,653 | ₩33,680 | -0.24% | 1.1만 |
|---|
| 2026.08.27 | ₩33,780 | ₩33,787 | ₩33,768 | ₩33,778 | -0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩33,800 | ₩33,800 | ₩33,774 | ₩33,791 | -0.03% | 1.3만 |
|---|
| 2026.08.25 | ₩33,754 | ₩33,814 | ₩33,754 | ₩33,812 | +0.17% | 900 |
|---|
| 2026.08.24 | ₩33,653 | ₩33,707 | ₩33,627 | ₩33,707 | +0.16% | 6.3천 |
|---|
| 2026.08.21 | ₩33,707 | ₩33,720 | ₩33,680 | ₩33,689 | -0.05% | 1.1만 |
|---|
| 2026.08.20 | ₩33,653 | ₩33,707 | ₩33,653 | ₩33,673 | +0.06% | 1천 |
|---|
| 2026.08.19 | ₩33,961 | ₩33,961 | ₩33,707 | ₩33,744 | -0.64% | 1.2천 |
|---|
| 2026.08.18 | ₩33,680 | ₩33,725 | ₩33,651 | ₩33,709 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩33,800 | ₩33,834 | ₩33,778 | ₩33,778 | -0.07% | 5.3천 |
|---|
| 2026.08.14 | ₩33,867 | ₩33,892 | ₩33,815 | ₩33,854 | -0.04% | 1.4만 |
|---|
| 2026.08.13 | ₩33,987 | ₩33,987 | ₩33,854 | ₩33,854 | -0.39% | 3.7천 |
|---|
| 2026.08.12 | ₩33,760 | ₩33,827 | ₩33,760 | ₩33,806 | +0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩33,760 | ₩33,760 | ₩33,640 | ₩33,680 | -0.24% | 3.3만 |
|---|
| 2026.08.10 | ₩33,680 | ₩33,740 | ₩33,640 | ₩33,680 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩33,759 | ₩33,800 | ₩33,713 | ₩33,760 | +0.00% | 8천 |
|---|
| 2026.08.06 | ₩33,713 | ₩33,713 | ₩33,613 | ₩33,693 | -0.06% | 1.8천 |
|---|
| 2026.08.05 | ₩33,747 | ₩33,774 | ₩33,667 | ₩33,774 | +0.08% | 4.5천 |
|---|
| 2026.08.04 | ₩33,827 | ₩33,854 | ₩33,733 | ₩33,854 | +0.08% | 1.1만 |
|---|
| 2026.08.03 | ₩33,700 | ₩33,760 | ₩33,667 | ₩33,760 | +0.18% | 4.8천 |
|---|
| 2026.07.31 | ₩33,613 | ₩33,640 | ₩33,587 | ₩33,631 | +0.05% | 2.6천 |
|---|
| 2026.07.30 | ₩33,667 | ₩33,707 | ₩33,627 | ₩33,640 | -0.08% | 6천 |
|---|
| 2026.07.29 | ₩33,660 | ₩33,707 | ₩33,600 | ₩33,628 | -0.10% | 4.1천 |
|---|
| 2026.07.28 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,713 | +0.14% | 8천 |
|---|
| 2026.07.27 | ₩33,653 | ₩33,693 | ₩33,640 | ₩33,693 | +0.12% | 1.4천 |
|---|
| 2026.07.24 | ₩33,653 | ₩33,707 | ₩33,600 | ₩33,633 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩33,607 | ₩33,627 | ₩33,560 | ₩33,627 | +0.06% | 2.9만 |
|---|
| 2026.07.22 | ₩33,760 | ₩33,787 | ₩33,720 | ₩33,787 | +0.08% | 1.3만 |
|---|
| 2026.07.21 | ₩33,854 | ₩33,854 | ₩33,760 | ₩33,827 | -0.08% | 8.4천 |
|---|
| 2026.07.20 | ₩33,880 | ₩33,880 | ₩33,774 | ₩33,840 | -0.12% | 7.2천 |
|---|
| 2026.07.17 | ₩33,867 | ₩33,907 | ₩33,814 | ₩33,840 | -0.08% | 4.8천 |
|---|
| 2026.07.16 | ₩33,892 | ₩33,907 | ₩33,814 | ₩33,907 | +0.04% | 4.6만 |
|---|
| 2026.07.15 | ₩33,947 | ₩33,961 | ₩33,854 | ₩33,961 | +0.04% | 7.6천 |
|---|
| 2026.07.14 | ₩33,907 | ₩33,921 | ₩33,907 | ₩33,921 | +0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩33,856 | ₩33,856 | ₩33,794 | ₩33,840 | -0.05% | 3.7만 |
|---|
| 2026.07.10 | ₩33,882 | ₩34,053 | ₩33,882 | ₩33,961 | +0.23% | 5.3만 |
|---|
| 2026.07.09 | ₩33,921 | ₩33,961 | ₩33,891 | ₩33,947 | +0.08% | 6.1만 |
|---|
| 2026.07.08 | ₩33,880 | ₩33,894 | ₩33,760 | ₩33,894 | +0.04% | 3.9만 |
|---|
| 2026.07.07 | ₩33,987 | ₩34,001 | ₩33,883 | ₩33,947 | -0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩34,201 | ₩34,214 | ₩34,122 | ₩34,214 | +0.04% | 9.3천 |
|---|
| 2026.07.02 | ₩34,228 | ₩34,228 | ₩34,027 | ₩34,121 | -0.31% | 5.5천 |
|---|
| 2026.07.01 | ₩34,148 | ₩34,188 | ₩34,114 | ₩34,148 | 0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩34,255 | ₩34,255 | ₩34,201 | ₩34,228 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩34,201 | ₩34,201 | ₩34,081 | ₩34,192 | -0.03% | 9.4만 |
|---|
| 2026.06.26 | ₩34,108 | ₩34,148 | ₩34,081 | ₩34,128 | +0.06% | 1만 |
|---|
| 2026.06.25 | ₩34,201 | ₩34,255 | ₩34,134 | ₩34,154 | -0.14% | 1.8만 |
|---|
| 2026.06.24 | ₩34,188 | ₩34,188 | ₩34,067 | ₩34,081 | -0.31% | 7천 |
|---|
| 2026.06.23 | ₩34,162 | ₩34,188 | ₩34,134 | ₩34,174 | +0.04% | 1.3만 |
|---|
| 2026.06.22 | ₩34,308 | ₩34,308 | ₩34,214 | ₩34,222 | -0.25% | 3.3천 |
|---|
| 2026.06.18 | ₩34,361 | ₩34,388 | ₩34,268 | ₩34,348 | -0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩34,375 | ₩34,428 | ₩34,241 | ₩34,241 | -0.39% | 1만 |
|---|
| 2026.06.16 | ₩34,415 | ₩34,415 | ₩34,268 | ₩34,335 | -0.23% | 4.4천 |
|---|
| 2026.06.15 | ₩34,321 | ₩34,335 | ₩34,281 | ₩34,288 | -0.10% | 6.6천 |
|---|
| 2026.06.12 | ₩33,987 | ₩34,074 | ₩33,987 | ₩34,057 | +0.20% | 1.6천 |
|---|
| 2026.06.11 | ₩33,787 | ₩34,027 | ₩33,774 | ₩34,027 | +0.71% | 8.2만 |
|---|
| 2026.06.10 | ₩33,815 | ₩33,827 | ₩33,693 | ₩33,747 | -0.20% | 1.9만 |
|---|
| 2026.06.09 | ₩33,987 | ₩34,027 | ₩33,627 | ₩33,902 | -0.25% | 6만 |
|---|
| 2026.06.08 | ₩33,894 | ₩33,934 | ₩33,827 | ₩33,840 | -0.16% | 5.1만 |
|---|
| 2026.06.05 | ₩33,974 | ₩33,974 | ₩33,747 | ₩33,802 | -0.51% | 5.3천 |
|---|
| 2026.06.04 | ₩34,121 | ₩34,268 | ₩34,121 | ₩34,212 | +0.27% | 5.3만 |
|---|
| 2026.06.03 | ₩34,308 | ₩34,341 | ₩34,241 | ₩34,241 | -0.19% | 1만 |
|---|
| 2026.06.02 | ₩34,442 | ₩34,455 | ₩34,361 | ₩34,428 | -0.04% | 1.8만 |
|---|
| 2026.06.01 | ₩34,221 | ₩34,657 | ₩34,221 | ₩34,376 | +0.45% | 1.7만 |
|---|
| 2026.05.29 | ₩34,281 | ₩34,281 | ₩34,241 | ₩34,281 | 0.00% | 9.5천 |
|---|
| 2026.05.28 | ₩34,188 | ₩34,241 | ₩34,121 | ₩34,228 | +0.12% | 9.8천 |
|---|
| 2026.05.27 | ₩34,134 | ₩34,148 | ₩34,027 | ₩34,148 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩34,088 | ₩34,108 | ₩34,034 | ₩34,073 | -0.04% | 4천 |
|---|
| 2026.05.22 | ₩33,880 | ₩33,961 | ₩33,827 | ₩33,903 | +0.07% | 2.5만 |
|---|
| 2026.05.21 | ₩33,747 | ₩33,921 | ₩33,747 | ₩33,921 | +0.51% | 7.8천 |
|---|
| 2026.05.20 | ₩33,693 | ₩33,800 | ₩33,693 | ₩33,787 | +0.28% | 1.8만 |
|---|
| 2026.05.19 | ₩33,426 | ₩33,600 | ₩33,426 | ₩33,560 | +0.40% | 1.8천 |
|---|
| 2026.05.18 | ₩33,754 | ₩33,754 | ₩33,653 | ₩33,747 | -0.02% | 1.1천 |
|---|
| 2026.05.15 | ₩34,067 | ₩34,067 | ₩33,800 | ₩33,800 | -0.78% | 2.3만 |
|---|
| 2026.05.14 | ₩34,161 | ₩34,174 | ₩34,081 | ₩34,108 | -0.16% | 2.6천 |
|---|
| 2026.05.13 | ₩34,108 | ₩34,108 | ₩33,961 | ₩34,027 | -0.24% | 1.2천 |
|---|
| 2026.05.12 | ₩34,094 | ₩34,094 | ₩33,880 | ₩33,987 | -0.31% | 34.8만 |
|---|
| 2026.05.11 | ₩34,121 | ₩34,241 | ₩34,121 | ₩34,154 | +0.10% | 6.5천 |
|---|
| 2026.05.08 | ₩34,054 | ₩34,133 | ₩34,054 | ₩34,133 | +0.23% | 2.4천 |
|---|
| 2026.05.07 | ₩34,228 | ₩34,228 | ₩33,961 | ₩34,026 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩34,188 | ₩34,188 | ₩34,041 | ₩34,149 | -0.11% | 3.2천 |
|---|
| 2026.05.05 | ₩33,827 | ₩33,927 | ₩33,827 | ₩33,927 | +0.30% | 2.6천 |
|---|
| 2026.05.04 | ₩33,921 | ₩34,013 | ₩33,854 | ₩33,919 | -0.00% | 3만 |
|---|
| 2026.05.01 | ₩34,101 | ₩34,108 | ₩33,867 | ₩33,894 | -0.61% | 3.2천 |
|---|
| 2026.04.30 | ₩33,807 | ₩33,914 | ₩33,760 | ₩33,914 | +0.32% | 1천 |
|---|
| 2026.04.29 | ₩33,747 | ₩33,747 | ₩33,693 | ₩33,736 | -0.03% | 1.7천 |
|---|
| 2026.04.28 | ₩33,800 | ₩33,800 | ₩33,747 | ₩33,795 | -0.02% | 1.7천 |
|---|
| 2026.04.27 | ₩33,950 | ₩33,974 | ₩33,867 | ₩33,938 | -0.04% | 5.8천 |
|---|
| 2026.04.24 | ₩33,986 | ₩34,014 | ₩33,934 | ₩34,014 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩34,013 | ₩34,054 | ₩33,864 | ₩33,987 | -0.07% | 6.9천 |
|---|
| 2026.04.22 | ₩33,947 | ₩34,014 | ₩33,947 | ₩33,978 | +0.09% | 1.3천 |
|---|
| 2026.04.21 | ₩33,986 | ₩33,987 | ₩33,880 | ₩33,880 | -0.31% | 5.5천 |
|---|
| 2026.04.20 | ₩34,121 | ₩34,121 | ₩33,947 | ₩34,054 | -0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩34,041 | ₩34,041 | ₩33,961 | ₩33,999 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩33,800 | ₩33,867 | ₩33,774 | ₩33,862 | +0.18% | 3.8천 |
|---|
| 2026.04.15 | ₩33,800 | ₩33,880 | ₩33,787 | ₩33,880 | +0.24% | 1.3만 |
|---|
| 2026.04.14 | ₩33,760 | ₩33,854 | ₩33,760 | ₩33,831 | +0.21% | 9.3천 |
|---|
| 2026.04.13 | ₩33,573 | ₩33,720 | ₩33,573 | ₩33,705 | +0.39% | 6천 |
|---|
| 2026.04.10 | ₩33,587 | ₩33,640 | ₩33,520 | ₩33,520 | -0.20% | 2.7천 |
|---|
| 2026.04.09 | ₩33,546 | ₩33,667 | ₩33,546 | ₩33,667 | +0.36% | 1.8천 |
|---|
| 2026.04.08 | ₩33,546 | ₩33,611 | ₩33,533 | ₩33,611 | +0.19% | 2.8천 |
|---|
| 2026.04.07 | ₩33,400 | ₩33,412 | ₩33,306 | ₩33,412 | +0.04% | 8.3천 |
|---|
| 2026.04.06 | ₩33,440 | ₩33,546 | ₩33,293 | ₩33,371 | -0.20% | 1.5천 |
|---|
| 2026.04.02 | ₩33,306 | ₩33,480 | ₩33,306 | ₩33,480 | +0.52% | 2.7천 |
|---|
| 2026.04.01 | ₩33,321 | ₩33,440 | ₩33,321 | ₩33,367 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩33,199 | ₩33,297 | ₩33,199 | ₩33,297 | +0.29% | 4천 |
|---|
| 2026.03.30 | ₩33,092 | ₩33,200 | ₩33,025 | ₩33,088 | -0.01% | 4.5천 |
|---|
| 2026.03.27 | ₩33,293 | ₩33,293 | ₩33,079 | ₩33,079 | -0.64% | 5.6천 |
|---|
| 2026.03.26 | ₩33,426 | ₩33,426 | ₩33,239 | ₩33,239 | -0.56% | 4.3천 |
|---|
| 2026.03.25 | ₩33,466 | ₩33,520 | ₩33,440 | ₩33,493 | +0.08% | 1.1천 |
|---|
| 2026.03.24 | ₩33,440 | ₩33,440 | ₩33,346 | ₩33,358 | -0.24% | 3.2천 |
|---|
| 2026.03.23 | ₩33,560 | ₩33,560 | ₩33,333 | ₩33,480 | -0.24% | 2.8만 |
|---|
| 2026.03.20 | ₩33,426 | ₩33,426 | ₩33,199 | ₩33,273 | -0.46% | 3.9천 |
|---|
| 2026.03.19 | ₩33,520 | ₩33,587 | ₩33,480 | ₩33,587 | +0.20% | 7.5천 |
|---|
| 2026.03.18 | ₩33,707 | ₩33,707 | ₩33,538 | ₩33,538 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩33,680 | ₩33,680 | ₩33,633 | ₩33,655 | -0.08% | 6천 |
|---|
| 2026.03.16 | ₩33,613 | ₩33,613 | ₩33,546 | ₩33,553 | -0.18% | 6천 |
|---|
| 2026.03.13 | ₩33,613 | ₩33,613 | ₩33,402 | ₩33,420 | -0.58% | 3.4천 |
|---|
| 2026.03.12 | ₩33,560 | ₩33,573 | ₩33,453 | ₩33,468 | -0.27% | 5천 |
|---|
| 2026.03.11 | ₩33,720 | ₩33,760 | ₩33,647 | ₩33,693 | -0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩33,854 | ₩33,894 | ₩33,755 | ₩33,755 | -0.29% | 3.5천 |
|---|
| 2026.03.09 | ₩33,587 | ₩33,804 | ₩33,564 | ₩33,804 | +0.65% | 8.4천 |
|---|
| 2026.03.06 | ₩33,693 | ₩33,774 | ₩33,613 | ₩33,613 | -0.24% | 1.9천 |
|---|
| 2026.03.05 | ₩33,907 | ₩33,907 | ₩33,760 | ₩33,880 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩33,947 | ₩34,121 | ₩33,947 | ₩34,108 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩33,867 | ₩34,054 | ₩33,867 | ₩34,027 | +0.47% | 1.2만 |
|---|
| 2026.03.02 | ₩34,121 | ₩34,241 | ₩34,121 | ₩34,208 | +0.25% | 1.3만 |
|---|
| 2026.02.27 | ₩34,348 | ₩34,361 | ₩34,255 | ₩34,275 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩34,288 | ₩34,309 | ₩34,228 | ₩34,309 | +0.06% | 4.6만 |
|---|
| 2026.02.25 | ₩34,321 | ₩34,361 | ₩34,308 | ₩34,328 | +0.02% | 2천 |
|---|
| 2026.02.24 | ₩34,375 | ₩34,375 | ₩34,268 | ₩34,321 | -0.16% | 8.9천 |
|---|
| 2026.02.23 | ₩34,214 | ₩34,268 | ₩34,214 | ₩34,268 | +0.16% | 2.4만 |
|---|
| 2026.02.20 | ₩34,348 | ₩34,348 | ₩34,201 | ₩34,295 | -0.16% | 5.5천 |
|---|
| 2026.02.19 | ₩34,161 | ₩34,281 | ₩34,161 | ₩34,281 | +0.35% | 1.1만 |
|---|
| 2026.02.18 | ₩34,321 | ₩34,335 | ₩34,248 | ₩34,248 | -0.21% | 7.8천 |
|---|
| 2026.02.17 | ₩34,221 | ₩34,308 | ₩34,221 | ₩34,308 | +0.25% | 1.3천 |
|---|
| 2026.02.13 | ₩34,228 | ₩34,241 | ₩34,221 | ₩34,221 | -0.02% | 1.4천 |
|---|
| 2026.02.12 | ₩34,214 | ₩34,214 | ₩34,108 | ₩34,124 | -0.27% | 1.7천 |
|---|
| 2026.02.11 | ₩34,027 | ₩34,105 | ₩34,027 | ₩34,105 | +0.23% | 2.5천 |
|---|
| 2026.02.10 | ₩34,148 | ₩34,201 | ₩34,121 | ₩34,122 | -0.07% | 7.6천 |
|---|
| 2026.02.09 | ₩34,001 | ₩34,121 | ₩34,001 | ₩34,094 | +0.28% | 1.1만 |
|---|
| 2026.02.06 | ₩33,947 | ₩34,041 | ₩33,934 | ₩34,041 | +0.28% | 5.2천 |
|---|
| 2026.02.05 | ₩33,947 | ₩33,947 | ₩33,814 | ₩33,834 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩34,041 | ₩34,041 | ₩33,921 | ₩34,041 | 0.00% | 6.6천 |
|---|
| 2026.02.03 | ₩34,148 | ₩34,148 | ₩34,021 | ₩34,081 | -0.20% | 1.5만 |
|---|
| 2026.02.02 | ₩34,061 | ₩34,121 | ₩34,061 | ₩34,094 | +0.10% | 4.8천 |
|---|
| 2026.01.30 | ₩34,054 | ₩34,120 | ₩34,027 | ₩34,094 | +0.12% | 3.8천 |
|---|
| 2026.01.29 | ₩34,121 | ₩34,188 | ₩34,067 | ₩34,188 | +0.20% | 9.9천 |
|---|
| 2026.01.28 | ₩34,148 | ₩34,194 | ₩34,134 | ₩34,194 | +0.14% | 600 |
|---|
| 2026.01.27 | ₩34,148 | ₩34,190 | ₩34,134 | ₩34,190 | +0.13% | 1.2천 |
|---|
| 2026.01.26 | ₩34,201 | ₩34,201 | ₩34,122 | ₩34,134 | -0.20% | 2.6천 |
|---|
| 2026.01.23 | ₩34,067 | ₩34,117 | ₩34,067 | ₩34,117 | +0.15% | 2천 |
|---|
| 2026.01.22 | ₩34,108 | ₩34,174 | ₩34,085 | ₩34,094 | -0.04% | 3.3천 |
|---|
| 2026.01.21 | ₩33,961 | ₩34,058 | ₩33,961 | ₩34,058 | +0.29% | 7.2천 |
|---|
| 2026.01.20 | ₩33,977 | ₩34,041 | ₩33,947 | ₩33,953 | -0.07% | 3.2천 |
|---|
| 2026.01.16 | ₩34,054 | ₩34,137 | ₩34,054 | ₩34,086 | +0.09% | 1.3천 |
|---|
| 2026.01.15 | ₩34,134 | ₩34,134 | ₩34,097 | ₩34,097 | -0.11% | 1.6천 |
|---|
| 2026.01.14 | ₩34,054 | ₩34,094 | ₩34,014 | ₩34,088 | +0.10% | 2.4천 |
|---|
| 2026.01.13 | ₩34,067 | ₩34,094 | ₩34,042 | ₩34,058 | -0.03% | 8.8천 |
|---|
| 2026.01.12 | ₩33,987 | ₩34,041 | ₩33,961 | ₩34,034 | +0.14% | 4.3천 |
|---|
| 2026.01.09 | ₩33,961 | ₩33,974 | ₩33,955 | ₩33,974 | +0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩33,929 | ₩33,929 | ₩33,915 | ₩33,915 | -0.04% | 300 |
|---|
| 2026.01.07 | ₩33,939 | ₩33,958 | ₩33,934 | ₩33,958 | +0.06% | 800 |
|---|
| 2026.01.06 | ₩33,947 | ₩34,014 | ₩33,880 | ₩34,014 | +0.20% | 7.5천 |
|---|
| 2026.01.05 | ₩33,876 | ₩33,947 | ₩33,876 | ₩33,947 | +0.21% | 5.2천 |
|---|
| 2026.01.02 | ₩33,780 | ₩33,867 | ₩33,747 | ₩33,867 | +0.26% | 6.2천 |
|---|
| 2025.12.31 | ₩33,720 | ₩33,787 | ₩33,720 | ₩33,774 | +0.16% | 1.5천 |
|---|
| 2025.12.30 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,792 | -0.06% | 1.6천 |
|---|
| 2025.12.29 | ₩33,787 | ₩33,823 | ₩33,787 | ₩33,823 | +0.11% | 1.2천 |
|---|
| 2025.12.26 | ₩33,921 | ₩33,921 | ₩33,867 | ₩33,894 | -0.08% | 7.9천 |
|---|
| 2025.12.24 | ₩33,880 | ₩33,880 | ₩33,854 | ₩33,867 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩33,800 | ₩33,934 | ₩33,768 | ₩33,806 | +0.02% | 7.2천 |
|---|
| 2025.12.22 | ₩33,812 | ₩33,812 | ₩33,794 | ₩33,796 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩33,760 | ₩33,774 | ₩33,720 | ₩33,752 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩33,693 | ₩33,720 | ₩33,693 | ₩33,703 | +0.03% | 1.8천 |
|---|
| 2025.12.17 | ₩33,640 | ₩33,653 | ₩33,619 | ₩33,619 | -0.06% | 400 |
|---|
| 2025.12.16 | ₩33,673 | ₩33,695 | ₩33,640 | ₩33,695 | +0.06% | 3.1천 |
|---|
| 2025.12.15 | ₩33,700 | ₩33,700 | ₩33,653 | ₩33,660 | -0.12% | 800 |
|---|
| 2025.12.12 | ₩33,720 | ₩33,720 | ₩33,677 | ₩33,677 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩33,794 | ₩33,814 | ₩33,767 | ₩33,767 | -0.08% | 5.5천 |
|---|
| 2025.12.10 | ₩33,708 | ₩33,764 | ₩33,680 | ₩33,764 | +0.17% | 3.3천 |
|---|
| 2025.12.09 | ₩33,687 | ₩33,707 | ₩33,680 | ₩33,680 | -0.02% | 1.6천 |
|---|
| 2025.12.08 | ₩33,640 | ₩33,720 | ₩33,640 | ₩33,693 | +0.16% | 1.2천 |
|---|
| 2025.12.05 | ₩33,780 | ₩33,780 | ₩33,747 | ₩33,747 | -0.10% | 300 |
|---|
| 2025.12.04 | ₩33,987 | ₩34,094 | ₩33,987 | ₩34,041 | +0.16% | 8천 |
|---|
| 2025.12.03 | ₩34,094 | ₩34,121 | ₩34,054 | ₩34,085 | -0.03% | 2천 |
|---|
| 2025.12.02 | ₩33,987 | ₩34,067 | ₩33,974 | ₩34,027 | +0.12% | 8.2천 |
|---|
| 2025.12.01 | ₩34,054 | ₩34,054 | ₩33,961 | ₩33,998 | -0.16% | 3.2천 |
|---|
| 2025.11.28 | ₩34,081 | ₩34,133 | ₩34,081 | ₩34,133 | +0.15% | 400 |
|---|
| 2025.11.26 | ₩34,074 | ₩34,188 | ₩34,074 | ₩34,148 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,134 | ₩34,027 | ₩34,094 | +0.20% | 1.7만 |
|---|
| 2025.11.24 | ₩33,981 | ₩34,014 | ₩33,981 | ₩34,014 | +0.10% | 1.2천 |
|---|
| 2025.11.21 | ₩33,895 | ₩33,934 | ₩33,895 | ₩33,934 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩33,939 | ₩33,939 | ₩33,874 | ₩33,874 | -0.19% | 2.8천 |
|---|
| 2025.11.19 | ₩33,884 | ₩33,934 | ₩33,854 | ₩33,879 | -0.02% | 3.3천 |
|---|
| 2025.11.18 | ₩33,827 | ₩33,934 | ₩33,814 | ₩33,874 | +0.14% | 2천 |
|---|
| 2025.11.17 | ₩33,925 | ₩33,934 | ₩33,848 | ₩33,848 | -0.22% | 2만 |
|---|
| 2025.11.14 | ₩33,921 | ₩33,941 | ₩33,874 | ₩33,874 | -0.14% | 1.5천 |
|---|
| 2025.11.13 | ₩34,093 | ₩34,093 | ₩33,937 | ₩33,941 | -0.45% | 1.2천 |
|---|
| 2025.11.12 | ₩34,108 | ₩34,188 | ₩34,108 | ₩34,144 | +0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩34,108 | ₩34,178 | ₩34,108 | ₩34,178 | +0.21% | 1.2천 |
|---|
| 2025.11.10 | ₩34,161 | ₩34,161 | ₩34,101 | ₩34,128 | -0.10% | 5.8천 |
|---|
| 2025.11.07 | ₩34,054 | ₩34,094 | ₩33,974 | ₩34,062 | +0.02% | 5.8천 |
|---|
| 2025.11.06 | ₩34,134 | ₩34,134 | ₩34,041 | ₩34,067 | -0.20% | 6.2천 |
|---|
| 2025.11.05 | ₩33,975 | ₩34,067 | ₩33,975 | ₩34,023 | +0.14% | 1.5만 |
|---|
| 2025.11.04 | ₩34,188 | ₩34,214 | ₩34,157 | ₩34,161 | -0.08% | 19.1만 |
|---|
| 2025.11.03 | ₩34,228 | ₩34,255 | ₩34,174 | ₩34,194 | -0.10% | 1.1천 |
|---|
| 2025.10.31 | ₩34,276 | ₩34,276 | ₩34,214 | ₩34,255 | -0.06% | 5.4천 |
|---|
| 2025.10.30 | ₩34,241 | ₩34,325 | ₩34,228 | ₩34,243 | +0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,475 | ₩34,522 | ₩34,361 | ₩34,363 | -0.33% | 2.8천 |
|---|
| 2025.10.28 | ₩34,495 | ₩34,495 | ₩34,428 | ₩34,451 | -0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩34,415 | ₩34,482 | ₩34,415 | ₩34,482 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩34,295 | ₩34,388 | ₩34,295 | ₩34,355 | +0.18% | 4천 |
|---|
| 2025.10.23 | ₩34,308 | ₩34,308 | ₩34,261 | ₩34,261 | -0.14% | 1.7천 |
|---|
| 2025.10.22 | ₩34,281 | ₩34,281 | ₩34,214 | ₩34,275 | -0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩34,388 | ₩34,388 | ₩34,332 | ₩34,332 | -0.16% | 600 |
|---|
| 2025.10.20 | ₩34,268 | ₩34,328 | ₩34,268 | ₩34,328 | +0.18% | 400 |
|---|
| 2025.10.17 | ₩34,170 | ₩34,228 | ₩34,170 | ₩34,228 | +0.17% | 5.4천 |
|---|
| 2025.10.16 | ₩34,248 | ₩34,321 | ₩34,241 | ₩34,241 | -0.02% | 900 |
|---|
| 2025.10.15 | ₩34,283 | ₩34,308 | ₩34,236 | ₩34,236 | -0.14% | 6.5천 |
|---|
| 2025.10.14 | ₩34,121 | ₩34,214 | ₩34,094 | ₩34,189 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩34,061 | ₩34,141 | ₩34,034 | ₩34,141 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩34,134 | ₩34,134 | ₩33,989 | ₩33,989 | -0.43% | 2.8천 |
|---|