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 | ₩39,934 | ₩40,262 | ₩39,934 | ₩40,195 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,520 | ₩40,014 | ₩39,453 | ₩39,988 | +1.18% | 57만 |
| 2026.10.07 | ₩39,600 | ₩39,667 | ₩39,413 | ₩39,546 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,854 | ₩39,961 | ₩39,693 | ₩39,787 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,359 | ₩39,787 | ₩39,279 | ₩39,734 | +0.95% | 45만 |
| 2026.10.02 | ₩39,560 | ₩39,560 | ₩39,265 | ₩39,346 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,386 | ₩39,627 | ₩39,185 | ₩39,493 | +0.27% | 76만 |
| 2026.09.30 | ₩39,613 | ₩39,680 | ₩39,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,265 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,586 | ₩39,653 | ₩39,386 | ₩39,546 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,894 | ₩39,907 | ₩39,613 | ₩39,653 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,055 | ₩40,215 | ₩39,914 | ₩40,162 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,095 | ₩40,107 | ₩39,881 | ₩40,021 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,269 | ₩40,456 | ₩40,055 | ₩40,068 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,058 | ₩41,058 | ₩40,342 | ₩40,382 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,710 | ₩40,877 | ₩40,556 | ₩40,777 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,830 | ₩40,830 | ₩40,509 | ₩40,549 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,245 | ₩41,245 | ₩40,806 | ₩40,890 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,352 | ₩41,405 | ₩40,623 | ₩40,897 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,593 | ₩41,633 | ₩41,379 | ₩41,472 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,700 | ₩41,954 | ₩41,606 | ₩41,740 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,472 | ₩41,593 | ₩41,365 | ₩41,546 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,165 | ₩41,312 | ₩41,111 | ₩41,205 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,593 | ₩41,593 | ₩41,205 | ₩41,218 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,275 | ₩42,275 | ₩41,639 | ₩41,659 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,529 | ₩42,622 | ₩42,355 | ₩42,475 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,649 | ₩42,983 | ₩42,609 | ₩42,943 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,101 | ₩42,676 | ₩42,101 | ₩42,442 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,275 | ₩42,515 | ₩42,073 | ₩42,114 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,622 | ₩42,622 | ₩42,275 | ₩42,301 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,422 | ₩42,756 | ₩42,422 | ₩42,596 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,181 | ₩42,448 | ₩42,141 | ₩42,315 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,248 | ₩42,315 | ₩42,074 | ₩42,234 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,382 | ₩42,382 | ₩42,134 | ₩42,261 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,315 | ₩42,596 | ₩42,315 | ₩42,408 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,860 | ₩42,281 | ₩41,860 | ₩42,234 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,766 | ₩42,101 | ₩41,700 | ₩41,726 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,873 | ₩42,181 | ₩41,653 | ₩41,893 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,512 | ₩41,740 | ₩41,419 | ₩41,459 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,753 | ₩41,753 | ₩41,151 | ₩41,165 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,753 | ₩41,833 | ₩41,700 | ₩41,766 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,459 | ₩41,806 | ₩41,352 | ₩41,793 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,178 | ₩41,298 | ₩40,910 | ₩41,245 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,165 | ₩41,285 | ₩41,044 | ₩41,205 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,884 | ₩41,245 | ₩40,790 | ₩41,231 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,710 | ₩40,971 | ₩40,696 | ₩40,924 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,910 | ₩41,084 | ₩40,563 | ₩40,777 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,151 | ₩41,258 | ₩40,884 | ₩41,017 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,576 | ₩40,953 | ₩40,389 | ₩40,951 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,723 | ₩40,817 | ₩40,509 | ₩40,676 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,335 | ₩40,429 | ₩40,068 | ₩40,349 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,322 | ₩40,482 | ₩39,887 | ₩40,469 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,549 | ₩40,824 | ₩40,469 | ₩40,469 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,961 | ₩40,536 | ₩39,961 | ₩40,509 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,466 | ₩39,667 | ₩39,422 | ₩39,600 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,945 | ₩39,359 | ₩38,945 | ₩39,212 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,757 | ₩38,864 | ₩38,610 | ₩38,704 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,185 | ₩39,185 | ₩38,864 | ₩38,918 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,025 | ₩39,158 | ₩38,958 | ₩39,065 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,065 | ₩39,306 | ₩39,058 | ₩39,152 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,372 | ₩39,707 | ₩39,105 | ₩39,145 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,185 | ₩39,560 | ₩39,185 | ₩39,533 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,971 | ₩39,185 | ₩38,824 | ₩39,038 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,904 | ₩39,212 | ₩38,784 | ₩38,878 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,185 | ₩39,386 | ₩39,185 | ₩39,292 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,971 | ₩39,051 | ₩38,824 | ₩38,958 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,436 | ₩38,891 | ₩38,436 | ₩38,878 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,851 | ₩39,051 | ₩38,610 | ₩38,650 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,399 | ₩39,560 | ₩39,219 | ₩39,232 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,958 | ₩39,108 | ₩38,735 | ₩39,051 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,557 | ₩38,958 | ₩38,557 | ₩38,958 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,848 | ₩38,498 | ₩37,848 | ₩38,303 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,955 | ₩37,955 | ₩37,634 | ₩37,674 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,955 | ₩38,155 | ₩37,915 | ₩37,941 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,580 | ₩38,011 | ₩37,580 | ₩37,982 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,487 | ₩38,022 | ₩37,487 | ₩37,594 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,246 | ₩37,703 | ₩37,246 | ₩37,447 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,179 | ₩37,366 | ₩37,099 | ₩37,313 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,139 | ₩37,259 | ₩37,019 | ₩37,152 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,407 | ₩37,487 | ₩37,072 | ₩37,112 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,888 | ₩38,022 | ₩37,194 | ₩37,246 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,727 | ₩37,962 | ₩37,727 | ₩37,955 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,901 | ₩38,115 | ₩37,687 | ₩37,707 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,641 | ₩37,888 | ₩37,420 | ₩37,875 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,527 | ₩37,594 | ₩37,126 | ₩37,500 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,714 | ₩37,834 | ₩37,366 | ₩37,407 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,607 | ₩37,928 | ₩37,380 | ₩37,768 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,634 | ₩37,875 | ₩37,527 | ₩37,554 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,861 | ₩37,982 | ₩37,623 | ₩37,761 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,567 | ₩38,048 | ₩37,567 | ₩37,875 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,487 | ₩37,487 | ₩37,126 | ₩37,166 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,661 | ₩37,754 | ₩37,500 | ₩37,687 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,460 | ₩37,975 | ₩37,460 | ₩37,928 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,460 | ₩37,754 | ₩37,460 | ₩37,594 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,500 | ₩37,647 | ₩37,313 | ₩37,567 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,514 | ₩37,901 | ₩37,514 | ₩37,580 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,594 | ₩37,768 | ₩37,527 | ₩37,567 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,527 | ₩37,781 | ₩37,527 | ₩37,620 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,273 | ₩37,447 | ₩36,952 | ₩37,420 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,166 | ₩37,440 | ₩36,872 | ₩37,407 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,420 | ₩37,514 | ₩37,086 | ₩37,086 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,845 | ₩37,527 | ₩36,845 | ₩37,380 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,898 | ₩37,059 | ₩36,865 | ₩36,925 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,845 | ₩37,072 | ₩36,831 | ₩36,918 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,724 | ₩36,885 | ₩36,638 | ₩36,765 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,872 | ₩37,072 | ₩36,577 | ₩37,005 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,152 | ₩37,218 | ₩36,798 | ₩36,845 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,393 | ₩37,453 | ₩37,176 | ₩37,206 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,473 | ₩37,634 | ₩37,313 | ₩37,407 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,928 | ₩37,928 | ₩37,515 | ₩37,540 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,661 | ₩37,911 | ₩37,530 | ₩37,808 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,687 | ₩38,022 | ₩37,567 | ₩37,634 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,089 | ₩38,089 | ₩37,781 | ₩37,794 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,259 | ₩37,901 | ₩37,259 | ₩37,861 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,514 | ₩37,580 | ₩37,340 | ₩37,540 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,888 | ₩37,888 | ₩37,540 | ₩37,620 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,447 | ₩37,848 | ₩37,447 | ₩37,661 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,727 | ₩37,727 | ₩37,433 | ₩37,500 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,062 | ₩38,062 | ₩37,527 | ₩37,841 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,343 | ₩38,403 | ₩37,967 | ₩38,048 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,396 | ₩38,630 | ₩38,115 | ₩38,115 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,115 | ₩38,423 | ₩38,115 | ₩38,329 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,115 | ₩38,463 | ₩38,115 | ₩38,236 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,035 | ₩38,245 | ₩37,983 | ₩38,035 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,875 | ₩38,196 | ₩37,821 | ₩38,022 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,647 | ₩37,968 | ₩37,647 | ₩37,781 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,112 | ₩37,707 | ₩37,045 | ₩37,701 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,514 | ₩37,514 | ₩37,099 | ₩37,193 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,246 | ₩37,587 | ₩37,233 | ₩37,460 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,460 | ₩37,607 | ₩37,380 | ₩37,487 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,938 | ₩37,019 | ₩36,724 | ₩36,912 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,711 | ₩37,019 | ₩36,711 | ₩37,019 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,350 | ₩36,872 | ₩36,350 | ₩36,765 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,778 | ₩36,912 | ₩36,577 | ₩36,738 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,617 | ₩36,925 | ₩36,350 | ₩36,865 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,377 | ₩36,524 | ₩36,083 | ₩36,190 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,604 | ₩36,604 | ₩36,029 | ₩36,096 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,724 | ₩37,065 | ₩36,718 | ₩36,778 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,818 | ₩37,025 | ₩36,551 | ₩36,843 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,390 | ₩36,845 | ₩36,310 | ₩36,644 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,684 | ₩36,912 | ₩36,504 | ₩36,577 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,283 | ₩36,363 | ₩36,016 | ₩36,149 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,236 | ₩36,531 | ₩36,097 | ₩36,310 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,510 | ₩36,671 | ₩36,216 | ₩36,243 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,711 | ₩37,012 | ₩36,698 | ₩36,724 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,430 | ₩36,658 | ₩36,310 | ₩36,403 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,350 | ₩36,457 | ₩36,083 | ₩36,149 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,363 | ₩36,537 | ₩36,096 | ₩36,136 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,551 | ₩36,704 | ₩36,346 | ₩36,617 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,938 | ₩37,059 | ₩36,510 | ₩36,551 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,751 | ₩36,992 | ₩36,109 | ₩36,979 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,206 | ₩37,206 | ₩36,671 | ₩37,166 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,647 | ₩37,968 | ₩37,420 | ₩37,554 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,861 | ₩37,901 | ₩37,602 | ₩37,861 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,620 | ₩38,035 | ₩37,112 | ₩37,821 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,754 | ₩38,182 | ₩37,741 | ₩38,089 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,901 | ₩38,142 | ₩37,814 | ₩38,122 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,249 | ₩38,610 | ₩38,249 | ₩38,476 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,035 | ₩38,182 | ₩37,861 | ₩38,155 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,554 | ₩38,028 | ₩37,554 | ₩37,955 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,129 | ₩38,209 | ₩37,380 | ₩37,594 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,062 | ₩38,343 | ₩37,941 | ₩38,329 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,236 | ₩38,289 | ₩37,955 | ₩38,142 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,941 | ₩38,343 | ₩37,935 | ₩38,316 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,888 | ₩38,089 | ₩37,620 | ₩37,848 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,567 | ₩37,995 | ₩37,447 | ₩37,834 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,276 | ₩38,289 | ₩37,223 | ₩37,514 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,731 | ₩38,809 | ₩38,155 | ₩38,236 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,704 | ₩38,824 | ₩38,430 | ₩38,530 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,717 | ₩38,838 | ₩38,549 | ₩38,717 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,383 | ₩38,884 | ₩38,383 | ₩38,811 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,490 | ₩37,955 | ₩38,115 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,008 | ₩38,731 | ₩38,008 | ₩38,637 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,129 | ₩38,450 | ₩37,634 | ₩37,901 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,955 | ₩38,222 | ₩37,808 | ₩38,182 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,941 | ₩38,022 | ₩37,674 | ₩38,022 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,968 | ₩38,155 | ₩37,687 | ₩37,968 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,768 | ₩37,968 | ₩37,654 | ₩37,794 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩37,995 | ₩37,995 | ₩37,748 | ₩37,821 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,915 | ₩38,082 | ₩37,915 | ₩38,035 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,089 | ₩38,089 | ₩37,714 | ₩37,821 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,089 | ₩38,383 | ₩38,089 | ₩38,249 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,620 | ₩38,142 | ₩37,620 | ₩38,022 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,768 | ₩37,958 | ₩37,393 | ₩37,460 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,396 | ₩38,396 | ₩38,142 | ₩38,142 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,476 | ₩38,610 | ₩38,316 | ₩38,476 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,262 | ₩38,436 | ₩38,142 | ₩38,436 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,517 | ₩38,517 | ₩38,196 | ₩38,289 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,557 | ₩38,582 | ₩38,363 | ₩38,490 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,931 | ₩39,078 | ₩38,771 | ₩38,804 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,303 | ₩38,985 | ₩38,303 | ₩38,891 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,797 | ₩38,813 | ₩38,356 | ₩38,383 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,517 | ₩38,838 | ₩38,517 | ₩38,784 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,115 | ₩38,886 | ₩38,115 | ₩38,690 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,982 | ₩38,098 | ₩37,722 | ₩38,048 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,155 | ₩38,155 | ₩37,921 | ₩37,928 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,196 | ₩38,236 | ₩38,121 | ₩38,169 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,222 | ₩38,329 | ₩38,115 | ₩38,196 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,262 | ₩38,289 | ₩38,102 | ₩38,289 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,142 | ₩38,396 | ₩38,115 | ₩38,276 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,089 | ₩38,159 | ₩38,015 | ₩38,102 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,834 | ₩38,276 | ₩37,687 | ₩38,089 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,781 | ₩37,781 | ₩37,594 | ₩37,657 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,768 | ₩37,945 | ₩37,527 | ₩37,607 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,727 | ₩37,900 | ₩37,634 | ₩37,687 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,169 | ₩38,169 | ₩37,594 | ₩37,674 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,249 | ₩38,249 | ₩37,893 | ₩38,142 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,450 | ₩38,450 | ₩38,004 | ₩38,115 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,901 | ₩38,289 | ₩37,901 | ₩38,276 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,166 | ₩37,955 | ₩37,152 | ₩37,915 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,366 | ₩37,487 | ₩37,259 | ₩37,380 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,420 | ₩37,447 | ₩37,072 | ₩37,193 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,206 | ₩37,540 | ₩37,206 | ₩37,420 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩37,005 | ₩37,206 | ₩36,878 | ₩37,179 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,457 | ₩36,992 | ₩36,457 | ₩36,979 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,510 | ₩36,524 | ₩36,290 | ₩36,430 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,256 | ₩36,658 | ₩36,256 | ₩36,403 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,256 | ₩36,617 | ₩36,256 | ₩36,457 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,016 | ₩36,390 | ₩36,016 | ₩36,256 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,735 | ₩36,163 | ₩35,735 | ₩36,109 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,534 | ₩35,681 | ₩35,347 | ₩35,601 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,932 | ₩35,561 | ₩34,892 | ₩35,387 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,467 | ₩35,574 | ₩34,705 | ₩34,705 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,106 | ₩35,253 | ₩34,906 | ₩35,079 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,026 | ₩35,340 | ₩34,906 | ₩35,106 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,641 | ₩35,641 | ₩34,879 | ₩35,013 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,588 | ₩35,803 | ₩35,427 | ₩35,628 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,976 | ₩36,042 | ₩35,601 | ₩35,668 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,842 | ₩36,109 | ₩35,842 | ₩35,976 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,534 | ₩35,935 | ₩35,534 | ₩35,842 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,441 | ₩35,641 | ₩35,227 | ₩35,534 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,186 | ₩35,360 | ₩34,898 | ₩35,347 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,360 | ₩35,507 | ₩35,105 | ₩35,200 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,280 | ₩35,588 | ₩35,186 | ₩35,414 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,293 | ₩35,400 | ₩35,133 | ₩35,334 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,628 | ₩35,628 | ₩35,083 | ₩35,521 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,334 | ₩35,661 | ₩35,307 | ₩35,628 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,561 | ₩35,935 | ₩35,441 | ₩35,441 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,762 | ₩35,882 | ₩35,494 | ₩35,614 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,591 | ₩36,591 | ₩36,377 | ₩36,403 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,658 | ₩36,698 | ₩36,591 | ₩36,658 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,430 | ₩36,591 | ₩36,390 | ₩36,444 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,203 | ₩36,296 | ₩36,056 | ₩36,203 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,203 | ₩36,230 | ₩35,842 | ₩36,002 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,815 | ₩36,136 | ₩35,815 | ₩36,042 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,347 | ₩35,735 | ₩35,347 | ₩35,681 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,039 | ₩35,267 | ₩34,972 | ₩35,186 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,721 | ₩35,721 | ₩34,835 | ₩34,972 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,681 | ₩35,755 | ₩35,293 | ₩35,548 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,718 | ₩35,588 | ₩34,718 | ₩35,387 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,759 | ₩34,999 | ₩34,705 | ₩34,919 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,320 | ₩35,412 | ₩34,397 | ₩34,424 | -2.54% | 13.9만 |
|---|