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 | ₩39,925 | ₩40,253 | ₩39,925 | ₩40,186 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,511 | ₩40,005 | ₩39,444 | ₩39,979 | +1.18% | 57만 |
| 2026.10.07 | ₩39,591 | ₩39,658 | ₩39,404 | ₩39,537 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,845 | ₩39,952 | ₩39,685 | ₩39,778 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,350 | ₩39,778 | ₩39,270 | ₩39,725 | +0.95% | 45만 |
| 2026.10.02 | ₩39,551 | ₩39,551 | ₩39,257 | ₩39,337 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,377 | ₩39,618 | ₩39,176 | ₩39,484 | +0.27% | 76만 |
| 2026.09.30 | ₩39,604 | ₩39,671 | ₩39,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,257 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,578 | ₩39,644 | ₩39,377 | ₩39,537 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,885 | ₩39,898 | ₩39,604 | ₩39,644 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,046 | ₩40,206 | ₩39,905 | ₩40,153 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,086 | ₩40,098 | ₩39,872 | ₩40,012 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,259 | ₩40,447 | ₩40,046 | ₩40,059 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,048 | ₩41,048 | ₩40,333 | ₩40,373 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,701 | ₩40,868 | ₩40,547 | ₩40,768 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,821 | ₩40,821 | ₩40,500 | ₩40,540 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,236 | ₩41,236 | ₩40,797 | ₩40,881 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,343 | ₩41,396 | ₩40,614 | ₩40,888 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,583 | ₩41,623 | ₩41,369 | ₩41,463 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,690 | ₩41,944 | ₩41,597 | ₩41,730 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,463 | ₩41,583 | ₩41,356 | ₩41,536 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,155 | ₩41,302 | ₩41,102 | ₩41,195 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,583 | ₩41,583 | ₩41,195 | ₩41,209 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,265 | ₩42,265 | ₩41,630 | ₩41,650 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,519 | ₩42,613 | ₩42,345 | ₩42,466 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,639 | ₩42,974 | ₩42,599 | ₩42,934 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,091 | ₩42,666 | ₩42,091 | ₩42,432 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,265 | ₩42,506 | ₩42,063 | ₩42,105 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,613 | ₩42,613 | ₩42,265 | ₩42,292 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,412 | ₩42,746 | ₩42,412 | ₩42,586 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,172 | ₩42,439 | ₩42,131 | ₩42,305 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,238 | ₩42,305 | ₩42,065 | ₩42,225 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,372 | ₩42,372 | ₩42,125 | ₩42,252 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,305 | ₩42,586 | ₩42,305 | ₩42,399 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,851 | ₩42,272 | ₩41,851 | ₩42,225 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,757 | ₩42,091 | ₩41,690 | ₩41,717 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,864 | ₩42,172 | ₩41,643 | ₩41,884 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,503 | ₩41,730 | ₩41,409 | ₩41,449 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,744 | ₩41,744 | ₩41,142 | ₩41,155 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,744 | ₩41,824 | ₩41,690 | ₩41,757 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,449 | ₩41,797 | ₩41,343 | ₩41,784 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,169 | ₩41,289 | ₩40,901 | ₩41,236 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,155 | ₩41,276 | ₩41,035 | ₩41,195 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,875 | ₩41,236 | ₩40,781 | ₩41,222 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,701 | ₩40,961 | ₩40,687 | ₩40,915 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,901 | ₩41,075 | ₩40,554 | ₩40,768 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,142 | ₩41,249 | ₩40,875 | ₩41,008 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,567 | ₩40,944 | ₩40,380 | ₩40,941 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,714 | ₩40,808 | ₩40,500 | ₩40,667 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,326 | ₩40,420 | ₩40,059 | ₩40,340 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,313 | ₩40,473 | ₩39,878 | ₩40,460 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,540 | ₩40,814 | ₩40,460 | ₩40,460 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,952 | ₩40,527 | ₩39,952 | ₩40,500 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,457 | ₩39,658 | ₩39,413 | ₩39,591 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,936 | ₩39,350 | ₩38,936 | ₩39,203 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,749 | ₩38,856 | ₩38,602 | ₩38,695 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,176 | ₩39,176 | ₩38,856 | ₩38,909 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,016 | ₩39,150 | ₩38,949 | ₩39,056 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,056 | ₩39,297 | ₩39,049 | ₩39,143 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,364 | ₩39,698 | ₩39,096 | ₩39,136 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,176 | ₩39,551 | ₩39,176 | ₩39,524 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,963 | ₩39,176 | ₩38,815 | ₩39,029 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,896 | ₩39,203 | ₩38,775 | ₩38,869 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,176 | ₩39,377 | ₩39,176 | ₩39,283 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,963 | ₩39,043 | ₩38,815 | ₩38,949 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,428 | ₩38,882 | ₩38,428 | ₩38,869 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,842 | ₩39,043 | ₩38,602 | ₩38,642 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,390 | ₩39,551 | ₩39,210 | ₩39,223 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,949 | ₩39,099 | ₩38,726 | ₩39,043 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,548 | ₩38,949 | ₩38,548 | ₩38,949 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,839 | ₩38,489 | ₩37,839 | ₩38,294 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,946 | ₩37,946 | ₩37,625 | ₩37,666 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,946 | ₩38,147 | ₩37,906 | ₩37,933 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,572 | ₩38,002 | ₩37,572 | ₩37,973 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,478 | ₩38,013 | ₩37,478 | ₩37,585 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,238 | ₩37,695 | ₩37,238 | ₩37,438 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,171 | ₩37,358 | ₩37,091 | ₩37,305 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,131 | ₩37,251 | ₩37,010 | ₩37,144 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,398 | ₩37,478 | ₩37,064 | ₩37,104 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,879 | ₩38,013 | ₩37,186 | ₩37,238 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,719 | ₩37,953 | ₩37,719 | ₩37,946 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,893 | ₩38,107 | ₩37,679 | ₩37,699 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,632 | ₩37,879 | ₩37,411 | ₩37,866 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,518 | ₩37,585 | ₩37,117 | ₩37,492 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,706 | ₩37,826 | ₩37,358 | ₩37,398 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,599 | ₩37,920 | ₩37,371 | ₩37,759 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,625 | ₩37,866 | ₩37,518 | ₩37,545 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,853 | ₩37,973 | ₩37,615 | ₩37,752 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,559 | ₩38,040 | ₩37,559 | ₩37,866 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,478 | ₩37,478 | ₩37,117 | ₩37,157 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,652 | ₩37,746 | ₩37,492 | ₩37,679 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,452 | ₩37,966 | ₩37,452 | ₩37,920 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,452 | ₩37,746 | ₩37,452 | ₩37,585 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,492 | ₩37,639 | ₩37,305 | ₩37,559 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,505 | ₩37,893 | ₩37,505 | ₩37,572 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,585 | ₩37,759 | ₩37,518 | ₩37,559 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,518 | ₩37,773 | ₩37,518 | ₩37,612 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,264 | ₩37,438 | ₩36,944 | ₩37,411 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,157 | ₩37,432 | ₩36,863 | ₩37,398 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,411 | ₩37,505 | ₩37,077 | ₩37,077 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,837 | ₩37,518 | ₩36,837 | ₩37,371 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,890 | ₩37,050 | ₩36,857 | ₩36,917 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,837 | ₩37,064 | ₩36,823 | ₩36,910 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,716 | ₩36,877 | ₩36,629 | ₩36,756 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,863 | ₩37,064 | ₩36,569 | ₩36,997 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,144 | ₩37,210 | ₩36,790 | ₩36,837 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,385 | ₩37,445 | ₩37,168 | ₩37,198 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,465 | ₩37,625 | ₩37,305 | ₩37,398 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,920 | ₩37,920 | ₩37,506 | ₩37,532 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,652 | ₩37,902 | ₩37,521 | ₩37,799 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,679 | ₩38,013 | ₩37,559 | ₩37,625 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,080 | ₩38,080 | ₩37,773 | ₩37,786 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,251 | ₩37,893 | ₩37,251 | ₩37,853 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,505 | ₩37,572 | ₩37,331 | ₩37,532 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,879 | ₩37,879 | ₩37,532 | ₩37,612 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,438 | ₩37,839 | ₩37,438 | ₩37,652 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,719 | ₩37,719 | ₩37,425 | ₩37,492 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,053 | ₩38,053 | ₩37,518 | ₩37,833 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,334 | ₩38,394 | ₩37,958 | ₩38,040 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,388 | ₩38,622 | ₩38,107 | ₩38,107 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,107 | ₩38,414 | ₩38,107 | ₩38,321 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,107 | ₩38,454 | ₩38,107 | ₩38,227 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,027 | ₩38,236 | ₩37,974 | ₩38,027 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,866 | ₩38,187 | ₩37,813 | ₩38,013 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,639 | ₩37,960 | ₩37,639 | ₩37,773 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,104 | ₩37,699 | ₩37,037 | ₩37,692 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,505 | ₩37,505 | ₩37,091 | ₩37,184 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,238 | ₩37,579 | ₩37,224 | ₩37,452 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,452 | ₩37,599 | ₩37,371 | ₩37,478 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,930 | ₩37,010 | ₩36,716 | ₩36,903 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,703 | ₩37,010 | ₩36,703 | ₩37,010 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,342 | ₩36,863 | ₩36,342 | ₩36,756 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,770 | ₩36,903 | ₩36,569 | ₩36,730 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,609 | ₩36,917 | ₩36,342 | ₩36,857 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,369 | ₩36,516 | ₩36,074 | ₩36,181 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,596 | ₩36,596 | ₩36,021 | ₩36,088 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,716 | ₩37,057 | ₩36,710 | ₩36,770 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,810 | ₩37,017 | ₩36,542 | ₩36,835 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,382 | ₩36,837 | ₩36,302 | ₩36,636 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,676 | ₩36,903 | ₩36,496 | ₩36,569 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,275 | ₩36,355 | ₩36,008 | ₩36,141 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,228 | ₩36,522 | ₩36,089 | ₩36,302 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,502 | ₩36,663 | ₩36,208 | ₩36,235 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,703 | ₩37,004 | ₩36,689 | ₩36,716 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,422 | ₩36,649 | ₩36,302 | ₩36,395 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,342 | ₩36,449 | ₩36,074 | ₩36,141 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,355 | ₩36,529 | ₩36,088 | ₩36,128 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,542 | ₩36,696 | ₩36,338 | ₩36,609 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,930 | ₩37,050 | ₩36,502 | ₩36,542 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,743 | ₩36,984 | ₩36,101 | ₩36,970 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,198 | ₩37,198 | ₩36,663 | ₩37,157 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,639 | ₩37,960 | ₩37,411 | ₩37,545 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,853 | ₩37,893 | ₩37,593 | ₩37,853 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,612 | ₩38,027 | ₩37,104 | ₩37,813 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,746 | ₩38,174 | ₩37,732 | ₩38,080 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,893 | ₩38,134 | ₩37,806 | ₩38,113 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,240 | ₩38,602 | ₩38,240 | ₩38,468 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,027 | ₩38,174 | ₩37,853 | ₩38,147 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,545 | ₩38,020 | ₩37,545 | ₩37,946 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,120 | ₩38,200 | ₩37,371 | ₩37,585 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,053 | ₩38,334 | ₩37,933 | ₩38,321 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,227 | ₩38,281 | ₩37,946 | ₩38,134 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,933 | ₩38,334 | ₩37,926 | ₩38,307 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,879 | ₩38,080 | ₩37,612 | ₩37,839 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,559 | ₩37,986 | ₩37,438 | ₩37,826 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,267 | ₩38,281 | ₩37,215 | ₩37,505 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,722 | ₩38,801 | ₩38,147 | ₩38,227 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,695 | ₩38,815 | ₩38,421 | ₩38,521 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,708 | ₩38,829 | ₩38,540 | ₩38,708 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,374 | ₩38,876 | ₩38,374 | ₩38,802 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,481 | ₩38,481 | ₩37,946 | ₩38,107 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,000 | ₩38,722 | ₩38,000 | ₩38,628 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,120 | ₩38,441 | ₩37,625 | ₩37,893 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,946 | ₩38,214 | ₩37,799 | ₩38,174 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,933 | ₩38,013 | ₩37,666 | ₩38,013 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,960 | ₩38,147 | ₩37,679 | ₩37,960 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,759 | ₩37,960 | ₩37,645 | ₩37,786 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩37,986 | ₩37,986 | ₩37,739 | ₩37,813 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,906 | ₩38,073 | ₩37,906 | ₩38,027 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,080 | ₩38,080 | ₩37,706 | ₩37,813 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,080 | ₩38,374 | ₩38,080 | ₩38,240 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,612 | ₩38,134 | ₩37,612 | ₩38,013 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,759 | ₩37,949 | ₩37,385 | ₩37,452 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,388 | ₩38,388 | ₩38,134 | ₩38,134 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,468 | ₩38,602 | ₩38,307 | ₩38,468 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,254 | ₩38,428 | ₩38,134 | ₩38,428 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,508 | ₩38,508 | ₩38,187 | ₩38,281 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,548 | ₩38,573 | ₩38,354 | ₩38,481 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,922 | ₩39,069 | ₩38,762 | ₩38,795 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,294 | ₩38,976 | ₩38,294 | ₩38,882 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,789 | ₩38,805 | ₩38,347 | ₩38,374 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,508 | ₩38,829 | ₩38,508 | ₩38,775 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,107 | ₩38,877 | ₩38,107 | ₩38,682 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,973 | ₩38,089 | ₩37,714 | ₩38,040 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,147 | ₩38,147 | ₩37,913 | ₩37,920 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,187 | ₩38,227 | ₩38,112 | ₩38,160 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,214 | ₩38,321 | ₩38,107 | ₩38,187 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,254 | ₩38,281 | ₩38,093 | ₩38,281 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,134 | ₩38,388 | ₩38,107 | ₩38,267 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,080 | ₩38,151 | ₩38,006 | ₩38,093 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,826 | ₩38,267 | ₩37,679 | ₩38,080 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,773 | ₩37,773 | ₩37,585 | ₩37,648 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,759 | ₩37,937 | ₩37,518 | ₩37,599 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,719 | ₩37,892 | ₩37,625 | ₩37,679 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,160 | ₩38,160 | ₩37,585 | ₩37,666 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,240 | ₩38,240 | ₩37,885 | ₩38,134 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,441 | ₩38,441 | ₩37,996 | ₩38,107 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,893 | ₩38,281 | ₩37,893 | ₩38,267 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,157 | ₩37,946 | ₩37,144 | ₩37,906 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,358 | ₩37,478 | ₩37,251 | ₩37,371 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,411 | ₩37,438 | ₩37,064 | ₩37,184 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,198 | ₩37,532 | ₩37,198 | ₩37,411 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩36,997 | ₩37,198 | ₩36,870 | ₩37,171 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,449 | ₩36,984 | ₩36,449 | ₩36,970 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,502 | ₩36,516 | ₩36,282 | ₩36,422 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,248 | ₩36,649 | ₩36,248 | ₩36,395 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,248 | ₩36,609 | ₩36,248 | ₩36,449 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,008 | ₩36,382 | ₩36,008 | ₩36,248 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,727 | ₩36,155 | ₩35,727 | ₩36,101 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,526 | ₩35,673 | ₩35,339 | ₩35,593 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,925 | ₩35,553 | ₩34,884 | ₩35,379 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,459 | ₩35,566 | ₩34,697 | ₩34,697 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,098 | ₩35,245 | ₩34,898 | ₩35,072 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,018 | ₩35,332 | ₩34,898 | ₩35,098 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,633 | ₩35,633 | ₩34,871 | ₩35,005 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,580 | ₩35,795 | ₩35,419 | ₩35,620 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,967 | ₩36,034 | ₩35,593 | ₩35,660 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,834 | ₩36,101 | ₩35,834 | ₩35,967 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,526 | ₩35,927 | ₩35,526 | ₩35,834 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,433 | ₩35,633 | ₩35,219 | ₩35,526 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,179 | ₩35,352 | ₩34,890 | ₩35,339 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,352 | ₩35,499 | ₩35,097 | ₩35,192 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,272 | ₩35,580 | ₩35,179 | ₩35,406 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,286 | ₩35,393 | ₩35,125 | ₩35,326 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,620 | ₩35,620 | ₩35,076 | ₩35,513 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,326 | ₩35,653 | ₩35,299 | ₩35,620 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,553 | ₩35,927 | ₩35,433 | ₩35,433 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,754 | ₩35,874 | ₩35,486 | ₩35,606 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,583 | ₩36,583 | ₩36,369 | ₩36,395 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,649 | ₩36,689 | ₩36,583 | ₩36,649 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,422 | ₩36,583 | ₩36,382 | ₩36,435 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,195 | ₩36,288 | ₩36,048 | ₩36,195 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,195 | ₩36,221 | ₩35,834 | ₩35,994 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,807 | ₩36,128 | ₩35,807 | ₩36,034 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,339 | ₩35,727 | ₩35,339 | ₩35,673 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,031 | ₩35,259 | ₩34,965 | ₩35,179 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,713 | ₩35,713 | ₩34,827 | ₩34,965 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,673 | ₩35,747 | ₩35,286 | ₩35,540 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,711 | ₩35,580 | ₩34,711 | ₩35,379 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,751 | ₩34,991 | ₩34,697 | ₩34,911 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,312 | ₩35,405 | ₩34,390 | ₩34,416 | -2.54% | 13.9만 |
|---|