시장 데이터를 불러오는 중
전체 종목
Oakmark International Large Cap ETF 과거 주가
Oakmark International Large Cap ETF · OAKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oakmark International Large Cap ETF · OAKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,443 | ₩34,523 | ₩34,403 | ₩34,468 | +0.07% | 3.8만 |
| 2026.10.08 | ₩33,975 | ₩34,096 | ₩33,975 | ₩34,056 | +0.24% | 4.5천 |
| 2026.10.07 | ₩34,136 | ₩34,256 | ₩33,989 | ₩34,168 | +0.09% | 2.7천 |
| 2026.10.06 | ₩34,630 | ₩34,643 | ₩34,455 | ₩34,455 | -0.51% | 2.2만 |
| 2026.10.05 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
| 2026.10.02 | ₩34,189 | ₩34,217 | ₩34,154 | ₩34,217 | +0.08% | 2.4천 |
| 2026.10.01 | ₩34,149 | ₩34,149 | ₩33,855 | ₩33,917 | -0.68% | 11.2만 |
| 2026.09.30 | ₩34,623 | ₩34,623 | ₩34,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,269 |
| -1.02% |
| 6.9천 |
| 2026.09.29 | ₩34,616 | ₩34,694 | ₩34,590 | ₩34,694 | +0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩34,750 | ₩34,974 | ₩34,750 | ₩34,974 | +0.65% | 2.1만 |
|---|
| 2026.09.25 | ₩34,884 | ₩35,160 | ₩34,843 | ₩35,128 | +0.70% | 2.2만 |
|---|
| 2026.09.24 | ₩34,897 | ₩34,897 | ₩34,763 | ₩34,843 | -0.15% | 2.6만 |
|---|
| 2026.09.23 | ₩35,124 | ₩35,205 | ₩34,978 | ₩34,978 | -0.41% | 1.2천 |
|---|
| 2026.09.22 | ₩35,571 | ₩35,607 | ₩35,571 | ₩35,607 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩35,391 | ₩35,391 | ₩35,277 | ₩35,302 | -0.25% | 3.3천 |
|---|
| 2026.09.18 | ₩35,124 | ₩35,124 | ₩34,950 | ₩35,061 | -0.18% | 2.6만 |
|---|
| 2026.09.17 | ₩35,591 | ₩35,658 | ₩35,458 | ₩35,497 | -0.27% | 5.9만 |
|---|
| 2026.09.16 | ₩35,551 | ₩35,551 | ₩35,257 | ₩35,257 | -0.83% | 3.1천 |
|---|
| 2026.09.15 | ₩35,525 | ₩35,627 | ₩35,525 | ₩35,525 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩35,712 | ₩36,019 | ₩35,712 | ₩35,845 | +0.37% | 2.3천 |
|---|
| 2026.09.11 | ₩35,725 | ₩35,725 | ₩35,511 | ₩35,511 | -0.60% | 2.9천 |
|---|
| 2026.09.10 | ₩35,578 | ₩35,591 | ₩35,390 | ₩35,390 | -0.53% | 3천 |
|---|
| 2026.09.09 | ₩35,832 | ₩35,832 | ₩35,734 | ₩35,734 | -0.27% | 300 |
|---|
| 2026.09.08 | ₩36,126 | ₩36,126 | ₩36,005 | ₩36,020 | -0.29% | 7.8천 |
|---|
| 2026.09.04 | ₩36,326 | ₩36,379 | ₩36,292 | ₩36,369 | +0.12% | 2.5천 |
|---|
| 2026.09.03 | ₩36,353 | ₩36,433 | ₩36,299 | ₩36,314 | -0.11% | 4.1천 |
|---|
| 2026.09.02 | ₩36,032 | ₩36,087 | ₩35,965 | ₩36,087 | +0.15% | 6.3천 |
|---|
| 2026.09.01 | ₩36,072 | ₩36,259 | ₩35,885 | ₩35,956 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩36,433 | ₩36,433 | ₩36,326 | ₩36,387 | -0.12% | 5.1천 |
|---|
| 2026.08.28 | ₩36,700 | ₩36,700 | ₩36,473 | ₩36,549 | -0.41% | 1.5천 |
|---|
| 2026.08.27 | ₩36,426 | ₩36,553 | ₩36,426 | ₩36,518 | +0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩36,824 | ₩36,824 | ₩36,653 | ₩36,657 | -0.45% | 900 |
|---|
| 2026.08.25 | ₩36,833 | ₩36,864 | ₩36,767 | ₩36,864 | +0.08% | 5천 |
|---|
| 2026.08.24 | ₩36,673 | ₩37,982 | ₩36,673 | ₩36,824 | +0.41% | 2천 |
|---|
| 2026.08.21 | ₩36,540 | ₩36,740 | ₩36,540 | ₩36,713 | +0.48% | 1.6천 |
|---|
| 2026.08.20 | ₩36,313 | ₩36,513 | ₩36,313 | ₩36,387 | +0.21% | 1.7천 |
|---|
| 2026.08.19 | ₩36,413 | ₩36,526 | ₩36,413 | ₩36,449 | +0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩36,192 | ₩36,192 | ₩36,039 | ₩36,039 | -0.42% | 1만 |
|---|
| 2026.08.17 | ₩36,486 | ₩36,486 | ₩36,202 | ₩36,202 | -0.78% | 5.2천 |
|---|
| 2026.08.14 | ₩36,646 | ₩36,673 | ₩36,568 | ₩36,568 | -0.22% | 1.7천 |
|---|
| 2026.08.13 | ₩36,387 | ₩36,459 | ₩36,286 | ₩36,434 | +0.13% | 1.3만 |
|---|
| 2026.08.12 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,873 | ₩36,873 | ₩36,706 | ₩36,712 | -0.44% | 2.4천 |
|---|
| 2026.08.10 | ₩36,887 | ₩36,887 | ₩36,784 | ₩36,784 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩37,100 | ₩37,100 | ₩36,954 | ₩36,978 | -0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩36,847 | ₩36,847 | ₩36,646 | ₩36,660 | -0.51% | 2천 |
|---|
| 2026.08.05 | ₩36,800 | ₩36,807 | ₩36,740 | ₩36,740 | -0.16% | 1.4만 |
|---|
| 2026.08.04 | ₩36,246 | ₩36,673 | ₩36,246 | ₩36,668 | +1.16% | 2.8천 |
|---|
| 2026.08.03 | ₩36,393 | ₩36,473 | ₩36,152 | ₩36,231 | -0.44% | 6.5천 |
|---|
| 2026.07.31 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩35,919 | ₩36,139 | ₩35,912 | ₩36,095 | +0.49% | 1만 |
|---|
| 2026.07.29 | ₩35,662 | ₩36,065 | ₩35,658 | ₩36,065 | +1.13% | 1.9천 |
|---|
| 2026.07.28 | ₩35,271 | ₩35,566 | ₩35,271 | ₩35,559 | +0.82% | 300 |
|---|
| 2026.07.27 | ₩34,916 | ₩35,017 | ₩34,916 | ₩35,002 | +0.25% | 2.3천 |
|---|
| 2026.07.24 | ₩34,429 | ₩34,596 | ₩34,429 | ₩34,484 | +0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩34,109 | ₩34,129 | ₩34,056 | ₩34,074 | -0.10% | 9.7천 |
|---|
| 2026.07.22 | ₩34,753 | ₩34,777 | ₩34,656 | ₩34,670 | -0.24% | 4.9천 |
|---|
| 2026.07.21 | ₩34,590 | ₩34,763 | ₩34,590 | ₩34,710 | +0.35% | 1.4천 |
|---|
| 2026.07.20 | ₩34,603 | ₩34,710 | ₩34,562 | ₩34,562 | -0.12% | 2.7천 |
|---|
| 2026.07.17 | ₩34,910 | ₩34,910 | ₩34,797 | ₩34,813 | -0.28% | 1.7천 |
|---|
| 2026.07.16 | ₩34,843 | ₩35,057 | ₩34,843 | ₩34,918 | +0.21% | 6.4천 |
|---|
| 2026.07.15 | ₩34,977 | ₩35,057 | ₩34,817 | ₩34,960 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩34,797 | ₩34,803 | ₩34,630 | ₩34,673 | -0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩34,964 | ₩34,964 | ₩34,697 | ₩34,763 | -0.57% | 9.5천 |
|---|
| 2026.07.10 | ₩34,964 | ₩35,044 | ₩34,922 | ₩34,922 | -0.12% | 1.9천 |
|---|
| 2026.07.09 | ₩34,710 | ₩34,817 | ₩34,667 | ₩34,743 | +0.10% | 1.1만 |
|---|
| 2026.07.08 | ₩34,630 | ₩34,691 | ₩34,343 | ₩34,691 | +0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩35,618 | ₩35,618 | ₩35,135 | ₩35,171 | -1.26% | 1.6만 |
|---|
| 2026.07.06 | ₩35,177 | ₩35,324 | ₩35,124 | ₩35,272 | +0.27% | 7.4천 |
|---|
| 2026.07.02 | ₩35,095 | ₩35,244 | ₩35,017 | ₩35,089 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩34,349 | ₩34,496 | ₩34,349 | ₩34,393 | +0.13% | 1.7천 |
|---|
| 2026.06.30 | ₩34,323 | ₩34,470 | ₩34,283 | ₩34,395 | +0.21% | 3.3만 |
|---|
| 2026.06.29 | ₩36,126 | ₩36,126 | ₩34,283 | ₩34,441 | -4.66% | 1.1만 |
|---|
| 2026.06.26 | ₩34,189 | ₩34,523 | ₩34,176 | ₩34,361 | +0.50% | 8.7천 |
|---|
| 2026.06.25 | ₩34,283 | ₩34,510 | ₩34,229 | ₩34,305 | +0.07% | 2만 |
|---|
| 2026.06.24 | ₩33,875 | ₩33,949 | ₩33,762 | ₩33,831 | -0.13% | 1.3만 |
|---|
| 2026.06.23 | ₩33,601 | ₩33,882 | ₩33,601 | ₩33,691 | +0.27% | 6.7천 |
|---|
| 2026.06.22 | ₩34,176 | ₩34,176 | ₩34,015 | ₩34,056 | -0.35% | 5.4천 |
|---|
| 2026.06.18 | ₩34,046 | ₩34,336 | ₩34,046 | ₩34,336 | +0.85% | 8.9천 |
|---|
| 2026.06.17 | ₩34,884 | ₩34,884 | ₩34,327 | ₩34,327 | -1.60% | 400 |
|---|
| 2026.06.16 | ₩34,803 | ₩34,977 | ₩34,763 | ₩34,770 | -0.10% | 5.1천 |
|---|
| 2026.06.15 | ₩35,057 | ₩35,057 | ₩34,753 | ₩34,753 | -0.87% | 3.4천 |
|---|
| 2026.06.12 | ₩34,510 | ₩34,563 | ₩34,460 | ₩34,466 | -0.13% | 7.5천 |
|---|
| 2026.06.11 | ₩33,748 | ₩34,373 | ₩33,748 | ₩34,373 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩33,935 | ₩33,935 | ₩33,561 | ₩33,597 | -1.00% | 9.8천 |
|---|
| 2026.06.09 | ₩34,283 | ₩34,283 | ₩33,802 | ₩33,913 | -1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩33,828 | ₩33,882 | ₩33,695 | ₩33,706 | -0.36% | 1만 |
|---|
| 2026.06.05 | ₩34,042 | ₩34,042 | ₩33,535 | ₩33,563 | -1.41% | 6.6천 |
|---|
| 2026.06.04 | ₩34,216 | ₩34,296 | ₩34,176 | ₩34,289 | +0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩33,914 | ₩33,935 | ₩33,855 | ₩33,889 | -0.07% | 1.2만 |
|---|
| 2026.06.02 | ₩34,349 | ₩34,536 | ₩34,349 | ₩34,478 | +0.37% | 3.4만 |
|---|
| 2026.06.01 | ₩34,162 | ₩34,349 | ₩34,082 | ₩34,316 | +0.45% | 5.4만 |
|---|
| 2026.05.29 | ₩34,245 | ₩34,502 | ₩34,242 | ₩34,264 | +0.05% | 4.8천 |
|---|
| 2026.05.28 | ₩34,162 | ₩34,456 | ₩34,162 | ₩34,349 | +0.55% | 6.2천 |
|---|
| 2026.05.27 | ₩34,523 | ₩34,536 | ₩34,336 | ₩34,427 | -0.28% | 3.3천 |
|---|
| 2026.05.26 | ₩34,022 | ₩34,029 | ₩33,842 | ₩33,989 | -0.10% | 2.5천 |
|---|
| 2026.05.22 | ₩33,922 | ₩34,002 | ₩33,788 | ₩33,818 | -0.31% | 3천 |
|---|
| 2026.05.21 | ₩33,428 | ₩33,989 | ₩33,428 | ₩33,787 | +1.07% | 1.8만 |
|---|
| 2026.05.20 | ₩33,321 | ₩33,842 | ₩33,321 | ₩33,780 | +1.38% | 2천 |
|---|
| 2026.05.19 | ₩33,575 | ₩33,575 | ₩33,321 | ₩33,321 | -0.76% | 3.1천 |
|---|
| 2026.05.18 | ₩33,468 | ₩33,515 | ₩33,468 | ₩33,515 | +0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩33,094 | ₩33,187 | ₩33,034 | ₩33,099 | +0.02% | 8.8천 |
|---|
| 2026.05.14 | ₩33,962 | ₩33,962 | ₩33,722 | ₩33,790 | -0.51% | 4.9천 |
|---|
| 2026.05.13 | ₩33,802 | ₩33,815 | ₩33,802 | ₩33,808 | +0.02% | 1.4천 |
|---|
| 2026.05.12 | ₩33,588 | ₩33,692 | ₩33,441 | ₩33,692 | +0.31% | 3천 |
|---|
| 2026.05.11 | ₩33,949 | ₩33,969 | ₩33,775 | ₩33,816 | -0.39% | 4.6천 |
|---|
| 2026.05.08 | ₩34,376 | ₩34,376 | ₩34,176 | ₩34,176 | -0.58% | 2.3천 |
|---|
| 2026.05.07 | ₩34,563 | ₩34,563 | ₩34,011 | ₩34,011 | -1.60% | 1.2천 |
|---|
| 2026.05.06 | ₩34,603 | ₩34,623 | ₩34,483 | ₩34,623 | +0.06% | 1.2천 |
|---|
| 2026.05.05 | ₩33,268 | ₩33,620 | ₩33,268 | ₩33,537 | +0.81% | 4.8천 |
|---|
| 2026.05.04 | ₩33,521 | ₩33,583 | ₩33,041 | ₩33,118 | -1.20% | 7.8천 |
|---|
| 2026.05.01 | ₩34,056 | ₩34,056 | ₩33,727 | ₩33,727 | -0.96% | 1.2천 |
|---|
| 2026.04.30 | ₩33,468 | ₩33,767 | ₩33,468 | ₩33,767 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩33,201 | ₩33,268 | ₩32,960 | ₩33,083 | -0.35% | 4.5천 |
|---|
| 2026.04.28 | ₩33,655 | ₩33,655 | ₩33,406 | ₩33,406 | -0.74% | 900 |
|---|
| 2026.04.27 | ₩33,828 | ₩33,828 | ₩33,667 | ₩33,667 | -0.48% | 2.6천 |
|---|
| 2026.04.24 | ₩33,655 | ₩33,802 | ₩33,635 | ₩33,756 | +0.30% | 4.8천 |
|---|
| 2026.04.23 | ₩33,788 | ₩33,855 | ₩33,508 | ₩33,517 | -0.80% | 1.3천 |
|---|
| 2026.04.22 | ₩34,015 | ₩34,015 | ₩33,869 | ₩33,897 | -0.35% | 4.9천 |
|---|
| 2026.04.21 | ₩34,656 | ₩34,656 | ₩34,042 | ₩34,149 | -1.46% | 5.3천 |
|---|
| 2026.04.20 | ₩34,750 | ₩34,750 | ₩34,656 | ₩34,750 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩34,990 | ₩35,184 | ₩34,898 | ₩34,898 | -0.26% | 500 |
|---|
| 2026.04.16 | ₩34,296 | ₩34,296 | ₩34,122 | ₩34,125 | -0.50% | 700 |
|---|
| 2026.04.15 | ₩34,202 | ₩34,229 | ₩33,975 | ₩34,178 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩34,162 | ₩34,242 | ₩34,162 | ₩34,190 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩33,374 | ₩33,989 | ₩33,374 | ₩33,963 | +1.76% | 4.2천 |
|---|
| 2026.04.10 | ₩33,909 | ₩33,909 | ₩33,688 | ₩33,694 | -0.63% | 3.2천 |
|---|
| 2026.04.09 | ₩33,321 | ₩33,628 | ₩33,268 | ₩33,628 | +0.92% | 1.4천 |
|---|
| 2026.04.08 | ₩33,828 | ₩33,909 | ₩33,548 | ₩33,651 | -0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,199 | ₩32,433 | ₩32,066 | ₩32,432 | +0.72% | 5천 |
|---|
| 2026.04.06 | ₩32,386 | ₩32,480 | ₩32,319 | ₩32,444 | +0.18% | 8.1천 |
|---|
| 2026.04.02 | ₩31,692 | ₩32,213 | ₩31,692 | ₩32,154 | +1.46% | 1만 |
|---|
| 2026.04.01 | ₩32,319 | ₩32,560 | ₩32,319 | ₩32,433 | +0.35% | 1.6천 |
|---|
| 2026.03.31 | ₩31,605 | ₩32,116 | ₩31,605 | ₩32,116 | +1.62% | 8.3천 |
|---|
| 2026.03.30 | ₩31,224 | ₩31,251 | ₩31,137 | ₩31,159 | -0.21% | 7천 |
|---|
| 2026.03.27 | ₩31,331 | ₩31,491 | ₩31,117 | ₩31,148 | -0.58% | 6.2천 |
|---|
| 2026.03.26 | ₩31,745 | ₩31,959 | ₩31,378 | ₩31,378 | -1.16% | 8.7천 |
|---|
| 2026.03.25 | ₩32,052 | ₩32,052 | ₩31,879 | ₩31,988 | -0.20% | 1.3만 |
|---|
| 2026.03.24 | ₩31,812 | ₩31,819 | ₩31,744 | ₩31,744 | -0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩31,765 | ₩32,092 | ₩31,665 | ₩31,971 | +0.65% | 4.7천 |
|---|
| 2026.03.20 | ₩31,398 | ₩31,458 | ₩31,104 | ₩31,148 | -0.80% | 1만 |
|---|
| 2026.03.19 | ₩31,832 | ₩32,079 | ₩31,718 | ₩32,079 | +0.78% | 5천 |
|---|
| 2026.03.18 | ₩32,560 | ₩32,586 | ₩32,239 | ₩32,253 | -0.94% | 1만 |
|---|
| 2026.03.17 | ₩33,214 | ₩33,214 | ₩32,971 | ₩32,971 | -0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩32,880 | ₩32,987 | ₩32,840 | ₩32,928 | +0.15% | 2.6천 |
|---|
| 2026.03.13 | ₩32,907 | ₩33,014 | ₩32,433 | ₩32,433 | -1.44% | 7천 |
|---|
| 2026.03.12 | ₩33,054 | ₩33,054 | ₩32,789 | ₩32,789 | -0.80% | 1.1만 |
|---|
| 2026.03.11 | ₩33,374 | ₩33,374 | ₩33,174 | ₩33,258 | -0.35% | 3.5천 |
|---|
| 2026.03.10 | ₩33,628 | ₩33,949 | ₩33,273 | ₩33,273 | -1.06% | 1.4만 |
|---|
| 2026.03.09 | ₩32,720 | ₩33,655 | ₩32,546 | ₩33,529 | +2.47% | 5.1만 |
|---|
| 2026.03.06 | ₩32,907 | ₩33,348 | ₩32,907 | ₩33,238 | +1.01% | 2.8만 |
|---|
| 2026.03.05 | ₩33,802 | ₩33,802 | ₩33,321 | ₩33,508 | -0.87% | 4.9천 |
|---|
| 2026.03.04 | ₩33,828 | ₩34,042 | ₩33,802 | ₩34,042 | +0.63% | 2.9만 |
|---|
| 2026.03.03 | ₩33,682 | ₩34,737 | ₩33,107 | ₩33,695 | +0.04% | 3.2만 |
|---|
| 2026.03.02 | ₩35,151 | ₩35,151 | ₩34,892 | ₩34,892 | -0.74% | 2.8만 |
|---|
| 2026.02.27 | ₩35,885 | ₩35,925 | ₩35,885 | ₩35,886 | +0.00% | 2.2천 |
|---|
| 2026.02.26 | ₩36,005 | ₩36,005 | ₩35,778 | ₩35,940 | -0.18% | 1.2천 |
|---|
| 2026.02.25 | ₩35,885 | ₩36,099 | ₩35,798 | ₩35,937 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩35,792 | ₩35,992 | ₩35,792 | ₩35,985 | +0.54% | 9.8천 |
|---|
| 2026.02.23 | ₩35,925 | ₩35,925 | ₩35,718 | ₩35,725 | -0.56% | 4.2천 |
|---|
| 2026.02.20 | ₩35,057 | ₩36,126 | ₩35,057 | ₩36,032 | +2.78% | 4.6천 |
|---|
| 2026.02.19 | ₩35,418 | ₩35,671 | ₩35,418 | ₩35,621 | +0.57% | 3.9천 |
|---|
| 2026.02.18 | ₩35,899 | ₩35,965 | ₩35,732 | ₩35,756 | -0.40% | 1.8천 |
|---|
| 2026.02.17 | ₩35,551 | ₩36,005 | ₩35,551 | ₩36,005 | +1.28% | 7.3천 |
|---|
| 2026.02.13 | ₩35,605 | ₩35,899 | ₩35,605 | ₩35,880 | +0.77% | 5.4천 |
|---|
| 2026.02.12 | ₩36,206 | ₩36,206 | ₩35,738 | ₩35,758 | -1.24% | 5.3천 |
|---|
| 2026.02.11 | ₩36,099 | ₩36,232 | ₩35,979 | ₩36,150 | +0.14% | 5.9천 |
|---|
| 2026.02.10 | ₩36,196 | ₩36,299 | ₩36,139 | ₩36,192 | -0.01% | 6.4천 |
|---|
| 2026.02.09 | ₩35,698 | ₩36,045 | ₩35,698 | ₩35,969 | +0.76% | 3.3천 |
|---|
| 2026.02.06 | ₩35,538 | ₩35,677 | ₩35,418 | ₩35,677 | +0.39% | 300 |
|---|
| 2026.02.05 | ₩35,177 | ₩35,324 | ₩35,084 | ₩35,151 | -0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩36,326 | ₩36,326 | ₩35,418 | ₩35,498 | -2.28% | 7.3천 |
|---|
| 2026.02.03 | ₩35,137 | ₩35,284 | ₩35,137 | ₩35,277 | +0.40% | 4.7천 |
|---|
| 2026.02.02 | ₩35,217 | ₩35,364 | ₩35,204 | ₩35,232 | +0.04% | 5.2천 |
|---|
| 2026.01.30 | ₩35,211 | ₩35,298 | ₩34,964 | ₩35,034 | -0.50% | 1.5만 |
|---|
| 2026.01.29 | ₩35,124 | ₩35,360 | ₩35,124 | ₩35,360 | +0.67% | 9.4천 |
|---|
| 2026.01.28 | ₩35,812 | ₩35,812 | ₩35,316 | ₩35,471 | -0.95% | 5.7천 |
|---|
| 2026.01.27 | ₩35,618 | ₩35,805 | ₩35,591 | ₩35,805 | +0.52% | 1.9천 |
|---|
| 2026.01.26 | ₩35,418 | ₩35,471 | ₩35,378 | ₩35,394 | -0.07% | 2천 |
|---|
| 2026.01.23 | ₩35,097 | ₩35,318 | ₩34,977 | ₩35,318 | +0.63% | 1.8천 |
|---|
| 2026.01.22 | ₩35,257 | ₩35,324 | ₩35,257 | ₩35,263 | +0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩34,830 | ₩35,271 | ₩34,630 | ₩35,096 | +0.76% | 4.4천 |
|---|
| 2026.01.20 | ₩34,563 | ₩34,777 | ₩34,495 | ₩34,495 | -0.20% | 1.5만 |
|---|
| 2026.01.16 | ₩35,291 | ₩35,291 | ₩35,175 | ₩35,225 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩35,485 | ₩35,538 | ₩35,485 | ₩35,491 | +0.02% | 7.9천 |
|---|
| 2026.01.14 | ₩35,364 | ₩35,605 | ₩35,364 | ₩35,456 | +0.26% | 7.1천 |
|---|
| 2026.01.13 | ₩35,443 | ₩35,444 | ₩35,233 | ₩35,265 | -0.50% | 94.9만 |
|---|
| 2026.01.12 | ₩35,298 | ₩35,658 | ₩35,295 | ₩35,565 | +0.76% | 1.3만 |
|---|
| 2026.01.09 | ₩35,404 | ₩35,444 | ₩35,231 | ₩35,415 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩34,910 | ₩34,937 | ₩34,910 | ₩34,929 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩34,803 | ₩34,803 | ₩34,634 | ₩34,697 | -0.31% | 9.5천 |
|---|
| 2026.01.06 | ₩34,757 | ₩34,990 | ₩34,757 | ₩34,984 | +0.65% | 2.5만 |
|---|
| 2026.01.05 | ₩34,797 | ₩34,910 | ₩34,790 | ₩34,904 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩34,562 | ₩34,576 | ₩34,429 | ₩34,479 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩34,349 | ₩34,416 | ₩34,283 | ₩34,345 | -0.01% | 4.5만 |
|---|
| 2025.12.30 | ₩34,496 | ₩34,536 | ₩34,470 | ₩34,470 | -0.08% | 2만 |
|---|
| 2025.12.29 | ₩34,355 | ₩34,510 | ₩34,256 | ₩34,327 | -0.08% | 11.6만 |
|---|
| 2025.12.26 | ₩34,416 | ₩34,576 | ₩34,349 | ₩34,503 | +0.25% | 4.1만 |
|---|
| 2025.12.24 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩34,189 | ₩34,202 | ₩34,161 | ₩34,202 | +0.04% | 16.8만 |
|---|
| 2025.12.22 | ₩34,089 | ₩34,216 | ₩34,089 | ₩34,156 | +0.20% | 2.2천 |
|---|
| 2025.12.19 | ₩34,136 | ₩34,142 | ₩34,136 | ₩34,142 | +0.02% | 300 |
|---|
| 2025.12.18 | ₩34,019 | ₩34,109 | ₩34,019 | ₩34,027 | +0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩33,922 | ₩34,056 | ₩33,775 | ₩33,775 | -0.43% | 4.1천 |
|---|
| 2025.12.16 | ₩34,029 | ₩34,042 | ₩33,975 | ₩33,997 | -0.09% | 6.6천 |
|---|
| 2025.12.15 | ₩34,229 | ₩34,229 | ₩34,042 | ₩34,057 | -0.50% | 6천 |
|---|
| 2025.12.12 | ₩34,176 | ₩34,176 | ₩34,015 | ₩34,017 | -0.47% | 1.1만 |
|---|
| 2025.12.11 | ₩34,109 | ₩34,229 | ₩34,061 | ₩34,181 | +0.21% | 120.4만 |
|---|