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 | ₩39,839 | ₩40,165 | ₩39,839 | ₩40,099 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,425 | ₩39,919 | ₩39,358 | ₩39,892 | +1.18% | 57만 |
| 2026.10.07 | ₩39,505 | ₩39,572 | ₩39,318 | ₩39,452 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,759 | ₩39,865 | ₩39,598 | ₩39,692 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,265 | ₩39,692 | ₩39,185 | ₩39,638 | +0.95% | 45만 |
| 2026.10.02 | ₩39,465 | ₩39,465 | ₩39,172 | ₩39,252 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,292 | ₩39,532 | ₩39,091 | ₩39,398 | +0.27% | 76만 |
| 2026.09.30 | ₩39,518 | ₩39,585 | ₩39,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,172 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,492 | ₩39,558 | ₩39,292 | ₩39,452 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,799 | ₩39,812 | ₩39,518 | ₩39,558 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩39,959 | ₩40,119 | ₩39,819 | ₩40,065 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩39,999 | ₩40,011 | ₩39,785 | ₩39,925 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,172 | ₩40,359 | ₩39,959 | ₩39,972 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩40,959 | ₩40,959 | ₩40,246 | ₩40,286 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,612 | ₩40,779 | ₩40,459 | ₩40,679 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,733 | ₩40,733 | ₩40,412 | ₩40,452 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,146 | ₩41,146 | ₩40,708 | ₩40,793 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,253 | ₩41,306 | ₩40,526 | ₩40,799 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,493 | ₩41,533 | ₩41,280 | ₩41,373 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,600 | ₩41,853 | ₩41,506 | ₩41,640 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,373 | ₩41,493 | ₩41,266 | ₩41,446 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,066 | ₩41,213 | ₩41,013 | ₩41,106 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,493 | ₩41,493 | ₩41,106 | ₩41,119 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,173 | ₩42,173 | ₩41,540 | ₩41,560 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,427 | ₩42,520 | ₩42,253 | ₩42,374 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,547 | ₩42,881 | ₩42,507 | ₩42,841 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,000 | ₩42,574 | ₩42,000 | ₩42,340 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,173 | ₩42,414 | ₩41,972 | ₩42,013 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,520 | ₩42,520 | ₩42,173 | ₩42,200 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,320 | ₩42,654 | ₩42,320 | ₩42,494 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,080 | ₩42,347 | ₩42,040 | ₩42,213 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,147 | ₩42,213 | ₩41,973 | ₩42,133 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,280 | ₩42,280 | ₩42,033 | ₩42,160 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,213 | ₩42,494 | ₩42,213 | ₩42,307 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,760 | ₩42,180 | ₩41,760 | ₩42,133 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,666 | ₩42,000 | ₩41,600 | ₩41,626 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,773 | ₩42,080 | ₩41,553 | ₩41,793 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,413 | ₩41,640 | ₩41,320 | ₩41,360 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,653 | ₩41,653 | ₩41,053 | ₩41,066 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,653 | ₩41,733 | ₩41,600 | ₩41,666 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,360 | ₩41,706 | ₩41,253 | ₩41,693 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,079 | ₩41,199 | ₩40,813 | ₩41,146 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,066 | ₩41,186 | ₩40,946 | ₩41,106 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,786 | ₩41,146 | ₩40,692 | ₩41,133 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,612 | ₩40,873 | ₩40,599 | ₩40,826 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,813 | ₩40,986 | ₩40,466 | ₩40,679 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,053 | ₩41,159 | ₩40,786 | ₩40,919 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,479 | ₩40,855 | ₩40,292 | ₩40,853 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,626 | ₩40,719 | ₩40,412 | ₩40,579 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,239 | ₩40,332 | ₩39,972 | ₩40,252 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,226 | ₩40,386 | ₩39,792 | ₩40,372 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,452 | ₩40,726 | ₩40,372 | ₩40,372 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,865 | ₩40,439 | ₩39,865 | ₩40,412 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,372 | ₩39,572 | ₩39,328 | ₩39,505 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,851 | ₩39,265 | ₩38,851 | ₩39,118 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,665 | ₩38,771 | ₩38,518 | ₩38,611 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,091 | ₩39,091 | ₩38,771 | ₩38,825 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩38,931 | ₩39,065 | ₩38,865 | ₩38,971 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩38,971 | ₩39,212 | ₩38,965 | ₩39,058 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,278 | ₩39,612 | ₩39,011 | ₩39,051 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,091 | ₩39,465 | ₩39,091 | ₩39,438 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,878 | ₩39,091 | ₩38,731 | ₩38,945 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,811 | ₩39,118 | ₩38,691 | ₩38,785 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,091 | ₩39,292 | ₩39,091 | ₩39,198 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,878 | ₩38,958 | ₩38,731 | ₩38,865 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,344 | ₩38,798 | ₩38,344 | ₩38,785 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,758 | ₩38,958 | ₩38,518 | ₩38,558 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,305 | ₩39,465 | ₩39,125 | ₩39,138 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,865 | ₩39,014 | ₩38,642 | ₩38,958 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,464 | ₩38,865 | ₩38,464 | ₩38,865 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,757 | ₩38,406 | ₩37,757 | ₩38,211 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,864 | ₩37,864 | ₩37,544 | ₩37,584 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,864 | ₩38,064 | ₩37,824 | ₩37,851 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,490 | ₩37,920 | ₩37,490 | ₩37,891 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,397 | ₩37,931 | ₩37,397 | ₩37,504 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,157 | ₩37,613 | ₩37,157 | ₩37,357 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,090 | ₩37,277 | ₩37,010 | ₩37,224 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,050 | ₩37,170 | ₩36,930 | ₩37,064 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,317 | ₩37,397 | ₩36,983 | ₩37,023 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,797 | ₩37,931 | ₩37,105 | ₩37,157 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,637 | ₩37,871 | ₩37,637 | ₩37,864 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,811 | ₩38,024 | ₩37,597 | ₩37,617 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,550 | ₩37,797 | ₩37,330 | ₩37,784 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,437 | ₩37,504 | ₩37,037 | ₩37,410 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,624 | ₩37,744 | ₩37,277 | ₩37,317 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,517 | ₩37,837 | ₩37,290 | ₩37,677 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,544 | ₩37,784 | ₩37,437 | ₩37,464 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,771 | ₩37,891 | ₩37,533 | ₩37,671 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,477 | ₩37,957 | ₩37,477 | ₩37,784 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,397 | ₩37,397 | ₩37,037 | ₩37,077 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,571 | ₩37,664 | ₩37,410 | ₩37,597 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,370 | ₩37,884 | ₩37,370 | ₩37,837 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,370 | ₩37,664 | ₩37,370 | ₩37,504 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,410 | ₩37,557 | ₩37,224 | ₩37,477 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,424 | ₩37,811 | ₩37,424 | ₩37,490 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,504 | ₩37,677 | ₩37,437 | ₩37,477 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,437 | ₩37,691 | ₩37,437 | ₩37,530 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,184 | ₩37,357 | ₩36,863 | ₩37,330 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,077 | ₩37,350 | ₩36,783 | ₩37,317 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,330 | ₩37,424 | ₩36,997 | ₩36,997 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,757 | ₩37,437 | ₩36,757 | ₩37,290 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,810 | ₩36,970 | ₩36,777 | ₩36,837 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,757 | ₩36,983 | ₩36,743 | ₩36,830 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,637 | ₩36,797 | ₩36,550 | ₩36,677 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,783 | ₩36,983 | ₩36,490 | ₩36,917 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,064 | ₩37,129 | ₩36,710 | ₩36,757 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,304 | ₩37,364 | ₩37,088 | ₩37,117 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,384 | ₩37,544 | ₩37,224 | ₩37,317 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,837 | ₩37,837 | ₩37,425 | ₩37,450 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,571 | ₩37,820 | ₩37,440 | ₩37,717 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,597 | ₩37,931 | ₩37,477 | ₩37,544 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩37,997 | ₩37,997 | ₩37,691 | ₩37,704 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,170 | ₩37,811 | ₩37,170 | ₩37,771 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,424 | ₩37,490 | ₩37,250 | ₩37,450 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,797 | ₩37,797 | ₩37,450 | ₩37,530 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,357 | ₩37,757 | ₩37,357 | ₩37,571 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,637 | ₩37,637 | ₩37,344 | ₩37,410 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩37,971 | ₩37,971 | ₩37,437 | ₩37,751 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,251 | ₩38,311 | ₩37,876 | ₩37,957 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,304 | ₩38,538 | ₩38,024 | ₩38,024 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,024 | ₩38,331 | ₩38,024 | ₩38,238 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,024 | ₩38,371 | ₩38,024 | ₩38,144 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩37,944 | ₩38,154 | ₩37,892 | ₩37,944 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,784 | ₩38,104 | ₩37,731 | ₩37,931 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,557 | ₩37,877 | ₩37,557 | ₩37,691 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,023 | ₩37,617 | ₩36,957 | ₩37,611 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,424 | ₩37,424 | ₩37,010 | ₩37,104 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,157 | ₩37,497 | ₩37,144 | ₩37,370 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,370 | ₩37,517 | ₩37,290 | ₩37,397 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,850 | ₩36,930 | ₩36,637 | ₩36,823 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,623 | ₩36,930 | ₩36,623 | ₩36,930 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,263 | ₩36,783 | ₩36,263 | ₩36,677 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,690 | ₩36,823 | ₩36,490 | ₩36,650 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,530 | ₩36,837 | ₩36,263 | ₩36,777 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,290 | ₩36,436 | ₩35,996 | ₩36,103 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,517 | ₩36,517 | ₩35,943 | ₩36,010 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,637 | ₩36,977 | ₩36,630 | ₩36,690 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,730 | ₩36,937 | ₩36,463 | ₩36,755 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,303 | ₩36,757 | ₩36,223 | ₩36,557 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,597 | ₩36,823 | ₩36,416 | ₩36,490 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,196 | ₩36,276 | ₩35,929 | ₩36,063 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,150 | ₩36,443 | ₩36,011 | ₩36,223 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,423 | ₩36,583 | ₩36,130 | ₩36,156 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,623 | ₩36,923 | ₩36,610 | ₩36,637 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,343 | ₩36,570 | ₩36,223 | ₩36,316 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,263 | ₩36,370 | ₩35,996 | ₩36,063 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,276 | ₩36,450 | ₩36,010 | ₩36,050 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,463 | ₩36,617 | ₩36,259 | ₩36,530 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,850 | ₩36,970 | ₩36,423 | ₩36,463 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,663 | ₩36,903 | ₩36,023 | ₩36,890 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,117 | ₩37,117 | ₩36,583 | ₩37,077 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,557 | ₩37,877 | ₩37,330 | ₩37,464 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,771 | ₩37,811 | ₩37,512 | ₩37,771 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,530 | ₩37,944 | ₩37,023 | ₩37,731 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,664 | ₩38,091 | ₩37,651 | ₩37,997 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,811 | ₩38,051 | ₩37,724 | ₩38,031 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,158 | ₩38,518 | ₩38,158 | ₩38,384 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩37,944 | ₩38,091 | ₩37,771 | ₩38,064 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,464 | ₩37,937 | ₩37,464 | ₩37,864 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,037 | ₩38,118 | ₩37,290 | ₩37,504 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩37,971 | ₩38,251 | ₩37,851 | ₩38,238 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,144 | ₩38,198 | ₩37,864 | ₩38,051 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,851 | ₩38,251 | ₩37,844 | ₩38,224 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,797 | ₩37,997 | ₩37,530 | ₩37,757 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,477 | ₩37,904 | ₩37,357 | ₩37,744 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,184 | ₩38,198 | ₩37,134 | ₩37,424 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,638 | ₩38,717 | ₩38,064 | ₩38,144 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,611 | ₩38,731 | ₩38,338 | ₩38,438 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,625 | ₩38,745 | ₩38,456 | ₩38,625 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,291 | ₩38,791 | ₩38,291 | ₩38,718 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,398 | ₩38,398 | ₩37,864 | ₩38,024 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩37,917 | ₩38,638 | ₩37,917 | ₩38,544 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,037 | ₩38,358 | ₩37,544 | ₩37,811 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,864 | ₩38,131 | ₩37,717 | ₩38,091 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,851 | ₩37,931 | ₩37,584 | ₩37,931 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,877 | ₩38,064 | ₩37,597 | ₩37,877 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,677 | ₩37,877 | ₩37,564 | ₩37,704 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩37,904 | ₩37,904 | ₩37,657 | ₩37,731 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,824 | ₩37,991 | ₩37,824 | ₩37,944 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩37,997 | ₩37,997 | ₩37,624 | ₩37,731 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩37,997 | ₩38,291 | ₩37,997 | ₩38,158 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,530 | ₩38,051 | ₩37,530 | ₩37,931 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,677 | ₩37,867 | ₩37,304 | ₩37,370 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,304 | ₩38,304 | ₩38,051 | ₩38,051 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,384 | ₩38,518 | ₩38,224 | ₩38,384 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,171 | ₩38,344 | ₩38,051 | ₩38,344 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,424 | ₩38,424 | ₩38,104 | ₩38,198 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,464 | ₩38,490 | ₩38,271 | ₩38,398 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,838 | ₩38,985 | ₩38,678 | ₩38,711 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,211 | ₩38,891 | ₩38,211 | ₩38,798 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,705 | ₩38,721 | ₩38,264 | ₩38,291 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,424 | ₩38,745 | ₩38,424 | ₩38,691 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,024 | ₩38,793 | ₩38,024 | ₩38,598 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,891 | ₩38,007 | ₩37,632 | ₩37,957 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,064 | ₩38,064 | ₩37,831 | ₩37,837 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,104 | ₩38,144 | ₩38,029 | ₩38,077 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,131 | ₩38,238 | ₩38,024 | ₩38,104 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,171 | ₩38,198 | ₩38,011 | ₩38,198 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,051 | ₩38,304 | ₩38,024 | ₩38,184 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩37,997 | ₩38,068 | ₩37,924 | ₩38,011 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,744 | ₩38,184 | ₩37,597 | ₩37,997 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,691 | ₩37,691 | ₩37,504 | ₩37,567 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,677 | ₩37,855 | ₩37,437 | ₩37,517 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,637 | ₩37,809 | ₩37,544 | ₩37,597 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,077 | ₩38,077 | ₩37,504 | ₩37,584 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,158 | ₩38,158 | ₩37,803 | ₩38,051 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,358 | ₩38,358 | ₩37,913 | ₩38,024 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,811 | ₩38,198 | ₩37,811 | ₩38,184 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,077 | ₩37,864 | ₩37,064 | ₩37,824 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,277 | ₩37,397 | ₩37,170 | ₩37,290 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,330 | ₩37,357 | ₩36,983 | ₩37,104 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,117 | ₩37,450 | ₩37,117 | ₩37,330 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩36,917 | ₩37,117 | ₩36,790 | ₩37,090 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,370 | ₩36,903 | ₩36,370 | ₩36,890 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,423 | ₩36,436 | ₩36,203 | ₩36,343 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,170 | ₩36,570 | ₩36,170 | ₩36,316 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,170 | ₩36,530 | ₩36,170 | ₩36,370 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩35,929 | ₩36,303 | ₩35,929 | ₩36,170 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,649 | ₩36,076 | ₩35,649 | ₩36,023 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,449 | ₩35,596 | ₩35,262 | ₩35,516 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,849 | ₩35,476 | ₩34,809 | ₩35,302 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,382 | ₩35,489 | ₩34,622 | ₩34,622 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,022 | ₩35,169 | ₩34,822 | ₩34,996 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩34,942 | ₩35,256 | ₩34,822 | ₩35,022 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,556 | ₩35,556 | ₩34,795 | ₩34,929 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,503 | ₩35,717 | ₩35,342 | ₩35,543 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,889 | ₩35,956 | ₩35,516 | ₩35,583 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,756 | ₩36,023 | ₩35,756 | ₩35,889 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,449 | ₩35,849 | ₩35,449 | ₩35,756 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,356 | ₩35,556 | ₩35,142 | ₩35,449 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,102 | ₩35,276 | ₩34,814 | ₩35,262 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,276 | ₩35,422 | ₩35,021 | ₩35,116 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,196 | ₩35,503 | ₩35,102 | ₩35,329 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,209 | ₩35,316 | ₩35,049 | ₩35,249 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,543 | ₩35,543 | ₩35,000 | ₩35,436 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,249 | ₩35,576 | ₩35,222 | ₩35,543 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,476 | ₩35,849 | ₩35,356 | ₩35,356 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,676 | ₩35,796 | ₩35,409 | ₩35,529 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,503 | ₩36,503 | ₩36,290 | ₩36,316 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,570 | ₩36,610 | ₩36,503 | ₩36,570 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,343 | ₩36,503 | ₩36,303 | ₩36,356 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,116 | ₩36,210 | ₩35,969 | ₩36,116 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,116 | ₩36,143 | ₩35,756 | ₩35,916 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,729 | ₩36,050 | ₩35,729 | ₩35,956 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,262 | ₩35,649 | ₩35,262 | ₩35,596 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩34,956 | ₩35,182 | ₩34,889 | ₩35,102 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,636 | ₩35,636 | ₩34,751 | ₩34,889 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,596 | ₩35,669 | ₩35,209 | ₩35,463 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,635 | ₩35,503 | ₩34,635 | ₩35,302 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,675 | ₩34,915 | ₩34,622 | ₩34,835 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,236 | ₩35,328 | ₩34,315 | ₩34,342 | -2.54% | 13.9만 |
|---|