시장 데이터를 불러오는 중
전체 종목
Oakmark U.S. Large Cap ETF 과거 주가
Oakmark U.S. Large Cap ETF · OAKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oakmark U.S. Large Cap ETF · OAKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,013 | ₩40,341 | ₩40,013 | ₩40,274 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,598 | ₩40,093 | ₩39,531 | ₩40,067 | +1.18% | 57만 |
| 2026.10.07 | ₩39,678 | ₩39,745 | ₩39,490 | ₩39,624 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,933 | ₩40,040 | ₩39,772 | ₩39,866 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,437 | ₩39,866 | ₩39,356 | ₩39,812 | +0.95% | 45만 |
| 2026.10.02 | ₩39,638 | ₩39,638 | ₩39,343 | ₩39,423 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,464 | ₩39,705 | ₩39,263 | ₩39,571 | +0.27% | 76만 |
| 2026.09.30 | ₩39,691 | ₩39,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,343 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,665 | ₩39,732 | ₩39,464 | ₩39,624 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,973 | ₩39,986 | ₩39,691 | ₩39,732 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,134 | ₩40,294 | ₩39,993 | ₩40,241 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,174 | ₩40,186 | ₩39,959 | ₩40,100 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,348 | ₩40,536 | ₩40,134 | ₩40,147 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,139 | ₩41,139 | ₩40,422 | ₩40,462 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,790 | ₩40,958 | ₩40,636 | ₩40,857 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,911 | ₩40,911 | ₩40,589 | ₩40,629 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,326 | ₩41,326 | ₩40,887 | ₩40,971 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,433 | ₩41,487 | ₩40,703 | ₩40,978 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,675 | ₩41,715 | ₩41,460 | ₩41,554 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,782 | ₩42,036 | ₩41,688 | ₩41,822 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,554 | ₩41,675 | ₩41,447 | ₩41,628 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,246 | ₩41,393 | ₩41,192 | ₩41,286 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,675 | ₩41,675 | ₩41,286 | ₩41,299 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,358 | ₩42,358 | ₩41,722 | ₩41,742 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,613 | ₩42,706 | ₩42,438 | ₩42,559 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,733 | ₩43,068 | ₩42,693 | ₩43,028 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,184 | ₩42,760 | ₩42,184 | ₩42,526 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,358 | ₩42,599 | ₩42,156 | ₩42,197 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,706 | ₩42,706 | ₩42,358 | ₩42,385 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,505 | ₩42,840 | ₩42,505 | ₩42,680 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,264 | ₩42,532 | ₩42,224 | ₩42,398 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,331 | ₩42,398 | ₩42,157 | ₩42,318 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,465 | ₩42,465 | ₩42,217 | ₩42,345 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,398 | ₩42,680 | ₩42,398 | ₩42,492 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,943 | ₩42,365 | ₩41,943 | ₩42,318 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,849 | ₩42,184 | ₩41,782 | ₩41,809 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,956 | ₩42,264 | ₩41,735 | ₩41,976 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,594 | ₩41,822 | ₩41,500 | ₩41,541 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,835 | ₩41,835 | ₩41,232 | ₩41,246 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,835 | ₩41,916 | ₩41,782 | ₩41,849 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,541 | ₩41,889 | ₩41,433 | ₩41,876 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,259 | ₩41,380 | ₩40,991 | ₩41,326 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,246 | ₩41,366 | ₩41,125 | ₩41,286 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,964 | ₩41,326 | ₩40,871 | ₩41,313 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,790 | ₩41,052 | ₩40,777 | ₩41,005 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,991 | ₩41,165 | ₩40,643 | ₩40,857 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,232 | ₩41,340 | ₩40,964 | ₩41,098 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,656 | ₩41,034 | ₩40,469 | ₩41,031 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,804 | ₩40,897 | ₩40,589 | ₩40,757 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,415 | ₩40,509 | ₩40,147 | ₩40,428 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,402 | ₩40,562 | ₩39,966 | ₩40,549 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,629 | ₩40,904 | ₩40,549 | ₩40,549 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩40,040 | ₩40,616 | ₩40,040 | ₩40,589 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,544 | ₩39,745 | ₩39,500 | ₩39,678 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩39,021 | ₩39,437 | ₩39,021 | ₩39,289 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,834 | ₩38,941 | ₩38,686 | ₩38,780 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,263 | ₩39,263 | ₩38,941 | ₩38,995 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,102 | ₩39,236 | ₩39,035 | ₩39,142 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,142 | ₩39,383 | ₩39,135 | ₩39,229 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,450 | ₩39,785 | ₩39,182 | ₩39,222 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,263 | ₩39,638 | ₩39,263 | ₩39,611 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩39,048 | ₩39,263 | ₩38,901 | ₩39,115 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,981 | ₩39,289 | ₩38,861 | ₩38,954 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,263 | ₩39,464 | ₩39,263 | ₩39,370 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩39,048 | ₩39,129 | ₩38,901 | ₩39,035 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,512 | ₩38,968 | ₩38,512 | ₩38,954 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,928 | ₩39,129 | ₩38,686 | ₩38,727 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,477 | ₩39,638 | ₩39,296 | ₩39,309 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩39,035 | ₩39,185 | ₩38,811 | ₩39,129 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,633 | ₩39,035 | ₩38,633 | ₩39,035 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,923 | ₩38,574 | ₩37,923 | ₩38,378 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩38,030 | ₩38,030 | ₩37,708 | ₩37,748 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩38,030 | ₩38,231 | ₩37,990 | ₩38,016 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,655 | ₩38,086 | ₩37,655 | ₩38,057 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,561 | ₩38,097 | ₩37,561 | ₩37,668 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,320 | ₩37,778 | ₩37,320 | ₩37,521 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,253 | ₩37,440 | ₩37,172 | ₩37,387 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,212 | ₩37,333 | ₩37,092 | ₩37,226 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,480 | ₩37,561 | ₩37,145 | ₩37,186 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,963 | ₩38,097 | ₩37,267 | ₩37,320 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,802 | ₩38,036 | ₩37,802 | ₩38,030 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,976 | ₩38,191 | ₩37,762 | ₩37,782 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,715 | ₩37,963 | ₩37,494 | ₩37,949 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,601 | ₩37,668 | ₩37,199 | ₩37,574 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,789 | ₩37,909 | ₩37,440 | ₩37,480 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,681 | ₩38,003 | ₩37,454 | ₩37,842 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,708 | ₩37,949 | ₩37,601 | ₩37,628 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,936 | ₩38,057 | ₩37,697 | ₩37,835 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,641 | ₩38,124 | ₩37,641 | ₩37,949 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,561 | ₩37,561 | ₩37,199 | ₩37,239 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,735 | ₩37,829 | ₩37,574 | ₩37,762 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,534 | ₩38,050 | ₩37,534 | ₩38,003 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,534 | ₩37,829 | ₩37,534 | ₩37,668 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,574 | ₩37,722 | ₩37,387 | ₩37,641 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,588 | ₩37,976 | ₩37,588 | ₩37,655 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,668 | ₩37,842 | ₩37,601 | ₩37,641 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,601 | ₩37,856 | ₩37,601 | ₩37,695 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,346 | ₩37,521 | ₩37,025 | ₩37,494 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,239 | ₩37,514 | ₩36,944 | ₩37,480 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,494 | ₩37,588 | ₩37,159 | ₩37,159 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,918 | ₩37,601 | ₩36,918 | ₩37,454 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,971 | ₩37,132 | ₩36,938 | ₩36,998 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,918 | ₩37,145 | ₩36,904 | ₩36,991 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,797 | ₩36,958 | ₩36,710 | ₩36,837 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,944 | ₩37,145 | ₩36,650 | ₩37,078 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,226 | ₩37,291 | ₩36,871 | ₩36,918 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,467 | ₩37,527 | ₩37,250 | ₩37,279 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,547 | ₩37,708 | ₩37,387 | ₩37,480 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩38,003 | ₩38,003 | ₩37,589 | ₩37,614 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,735 | ₩37,986 | ₩37,604 | ₩37,882 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,762 | ₩38,097 | ₩37,641 | ₩37,708 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,164 | ₩38,164 | ₩37,856 | ₩37,869 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,333 | ₩37,976 | ₩37,333 | ₩37,936 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,588 | ₩37,655 | ₩37,413 | ₩37,614 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,963 | ₩37,963 | ₩37,614 | ₩37,695 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,521 | ₩37,923 | ₩37,521 | ₩37,735 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,802 | ₩37,802 | ₩37,507 | ₩37,574 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,137 | ₩38,137 | ₩37,601 | ₩37,916 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,418 | ₩38,479 | ₩38,042 | ₩38,124 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,472 | ₩38,706 | ₩38,191 | ₩38,191 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,191 | ₩38,499 | ₩38,191 | ₩38,405 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,191 | ₩38,539 | ₩38,191 | ₩38,311 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,110 | ₩38,321 | ₩38,058 | ₩38,110 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,949 | ₩38,271 | ₩37,896 | ₩38,097 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,722 | ₩38,043 | ₩37,722 | ₩37,856 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,186 | ₩37,782 | ₩37,119 | ₩37,775 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,588 | ₩37,588 | ₩37,172 | ₩37,266 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,320 | ₩37,661 | ₩37,306 | ₩37,534 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,534 | ₩37,681 | ₩37,454 | ₩37,561 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩37,011 | ₩37,092 | ₩36,797 | ₩36,985 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,784 | ₩37,092 | ₩36,784 | ₩37,092 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,422 | ₩36,944 | ₩36,422 | ₩36,837 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,851 | ₩36,985 | ₩36,650 | ₩36,810 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,690 | ₩36,998 | ₩36,422 | ₩36,938 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,449 | ₩36,596 | ₩36,154 | ₩36,261 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,676 | ₩36,676 | ₩36,100 | ₩36,167 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,797 | ₩37,139 | ₩36,790 | ₩36,851 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,891 | ₩37,098 | ₩36,623 | ₩36,916 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,462 | ₩36,918 | ₩36,382 | ₩36,717 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,757 | ₩36,985 | ₩36,576 | ₩36,650 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,355 | ₩36,435 | ₩36,087 | ₩36,221 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,308 | ₩36,603 | ₩36,168 | ₩36,382 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,583 | ₩36,743 | ₩36,288 | ₩36,315 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,784 | ₩37,085 | ₩36,770 | ₩36,797 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,502 | ₩36,730 | ₩36,382 | ₩36,475 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,422 | ₩36,529 | ₩36,154 | ₩36,221 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,435 | ₩36,609 | ₩36,167 | ₩36,207 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,623 | ₩36,777 | ₩36,418 | ₩36,690 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩37,011 | ₩37,132 | ₩36,583 | ₩36,623 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,824 | ₩37,065 | ₩36,181 | ₩37,052 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,279 | ₩37,279 | ₩36,743 | ₩37,239 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,722 | ₩38,043 | ₩37,494 | ₩37,628 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,936 | ₩37,976 | ₩37,676 | ₩37,936 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,695 | ₩38,110 | ₩37,186 | ₩37,896 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,829 | ₩38,258 | ₩37,815 | ₩38,164 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,976 | ₩38,217 | ₩37,889 | ₩38,197 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,325 | ₩38,686 | ₩38,325 | ₩38,552 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,110 | ₩38,258 | ₩37,936 | ₩38,231 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,628 | ₩38,103 | ₩37,628 | ₩38,030 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,204 | ₩38,284 | ₩37,454 | ₩37,668 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,137 | ₩38,418 | ₩38,016 | ₩38,405 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,311 | ₩38,365 | ₩38,030 | ₩38,217 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩38,016 | ₩38,418 | ₩38,010 | ₩38,392 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,963 | ₩38,164 | ₩37,695 | ₩37,923 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,641 | ₩38,070 | ₩37,521 | ₩37,909 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,351 | ₩38,365 | ₩37,297 | ₩37,588 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,807 | ₩38,886 | ₩38,231 | ₩38,311 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,780 | ₩38,901 | ₩38,505 | ₩38,606 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,794 | ₩38,914 | ₩38,625 | ₩38,794 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,459 | ₩38,961 | ₩38,459 | ₩38,887 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,566 | ₩38,566 | ₩38,030 | ₩38,191 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,083 | ₩38,807 | ₩38,083 | ₩38,713 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,204 | ₩38,526 | ₩37,708 | ₩37,976 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩38,030 | ₩38,298 | ₩37,882 | ₩38,258 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩38,016 | ₩38,097 | ₩37,748 | ₩38,097 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩38,043 | ₩38,231 | ₩37,762 | ₩38,043 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,842 | ₩38,043 | ₩37,728 | ₩37,869 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩38,070 | ₩38,070 | ₩37,822 | ₩37,896 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,990 | ₩38,157 | ₩37,990 | ₩38,110 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,164 | ₩38,164 | ₩37,789 | ₩37,896 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,164 | ₩38,459 | ₩38,164 | ₩38,325 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,695 | ₩38,217 | ₩37,695 | ₩38,097 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,842 | ₩38,032 | ₩37,467 | ₩37,534 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,472 | ₩38,472 | ₩38,217 | ₩38,217 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,552 | ₩38,686 | ₩38,392 | ₩38,552 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,338 | ₩38,512 | ₩38,217 | ₩38,512 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,593 | ₩38,593 | ₩38,271 | ₩38,365 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,633 | ₩38,658 | ₩38,438 | ₩38,566 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩39,008 | ₩39,155 | ₩38,847 | ₩38,881 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,378 | ₩39,062 | ₩38,378 | ₩38,968 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,874 | ₩38,890 | ₩38,432 | ₩38,459 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,593 | ₩38,914 | ₩38,593 | ₩38,861 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,191 | ₩38,962 | ₩38,191 | ₩38,767 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩38,057 | ₩38,173 | ₩37,797 | ₩38,124 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,231 | ₩38,231 | ₩37,996 | ₩38,003 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,271 | ₩38,311 | ₩38,196 | ₩38,244 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,298 | ₩38,405 | ₩38,191 | ₩38,271 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,338 | ₩38,365 | ₩38,177 | ₩38,365 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,217 | ₩38,472 | ₩38,191 | ₩38,351 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,164 | ₩38,235 | ₩38,090 | ₩38,177 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,909 | ₩38,351 | ₩37,762 | ₩38,164 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,856 | ₩37,856 | ₩37,668 | ₩37,731 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,842 | ₩38,020 | ₩37,601 | ₩37,681 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,802 | ₩37,975 | ₩37,708 | ₩37,762 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,244 | ₩38,244 | ₩37,668 | ₩37,748 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,325 | ₩38,325 | ₩37,968 | ₩38,217 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,526 | ₩38,526 | ₩38,079 | ₩38,191 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,976 | ₩38,365 | ₩37,976 | ₩38,351 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,239 | ₩38,030 | ₩37,226 | ₩37,990 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,440 | ₩37,561 | ₩37,333 | ₩37,454 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,494 | ₩37,521 | ₩37,145 | ₩37,266 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,279 | ₩37,614 | ₩37,279 | ₩37,494 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩37,078 | ₩37,279 | ₩36,951 | ₩37,253 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,529 | ₩37,065 | ₩36,529 | ₩37,052 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,583 | ₩36,596 | ₩36,361 | ₩36,502 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,328 | ₩36,730 | ₩36,328 | ₩36,475 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,328 | ₩36,690 | ₩36,328 | ₩36,529 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,087 | ₩36,462 | ₩36,087 | ₩36,328 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,805 | ₩36,234 | ₩35,805 | ₩36,181 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,604 | ₩35,752 | ₩35,417 | ₩35,671 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩35,001 | ₩35,631 | ₩34,961 | ₩35,457 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,537 | ₩35,645 | ₩34,774 | ₩34,774 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,176 | ₩35,323 | ₩34,975 | ₩35,149 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,095 | ₩35,410 | ₩34,975 | ₩35,176 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,712 | ₩35,712 | ₩34,948 | ₩35,082 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,658 | ₩35,874 | ₩35,497 | ₩35,698 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩36,047 | ₩36,114 | ₩35,671 | ₩35,738 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,913 | ₩36,181 | ₩35,913 | ₩36,047 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,604 | ₩36,006 | ₩35,604 | ₩35,913 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,511 | ₩35,712 | ₩35,296 | ₩35,604 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,256 | ₩35,430 | ₩34,966 | ₩35,417 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,430 | ₩35,578 | ₩35,174 | ₩35,269 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,350 | ₩35,658 | ₩35,256 | ₩35,484 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,363 | ₩35,470 | ₩35,202 | ₩35,403 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,698 | ₩35,698 | ₩35,153 | ₩35,591 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,403 | ₩35,732 | ₩35,377 | ₩35,698 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,631 | ₩36,006 | ₩35,511 | ₩35,511 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,832 | ₩35,953 | ₩35,564 | ₩35,685 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,663 | ₩36,663 | ₩36,449 | ₩36,475 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,730 | ₩36,770 | ₩36,663 | ₩36,730 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,502 | ₩36,663 | ₩36,462 | ₩36,516 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,274 | ₩36,368 | ₩36,127 | ₩36,274 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,274 | ₩36,301 | ₩35,913 | ₩36,073 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,886 | ₩36,207 | ₩35,886 | ₩36,114 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,417 | ₩35,805 | ₩35,417 | ₩35,752 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,109 | ₩35,336 | ₩35,042 | ₩35,256 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,792 | ₩35,792 | ₩34,904 | ₩35,042 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,752 | ₩35,825 | ₩35,363 | ₩35,618 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,787 | ₩35,658 | ₩34,787 | ₩35,457 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,827 | ₩35,068 | ₩34,774 | ₩34,988 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,390 | ₩35,482 | ₩34,465 | ₩34,492 | -2.54% | 13.9만 |
|---|