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 | ₩40,058 | ₩40,387 | ₩40,058 | ₩40,320 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,643 | ₩40,139 | ₩39,575 | ₩40,112 | +1.18% | 57만 |
| 2026.10.07 | ₩39,723 | ₩39,790 | ₩39,535 | ₩39,669 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,978 | ₩40,085 | ₩39,817 | ₩39,911 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,482 | ₩39,911 | ₩39,401 | ₩39,857 | +0.95% | 45만 |
| 2026.10.02 | ₩39,683 | ₩39,683 | ₩39,388 | ₩39,468 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,508 | ₩39,750 | ₩39,307 | ₩39,616 | +0.27% | 76만 |
| 2026.09.30 | ₩39,736 | ₩39,803 | ₩39,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,388 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,710 | ₩39,777 | ₩39,508 | ₩39,669 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩40,018 | ₩40,032 | ₩39,736 | ₩39,777 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,179 | ₩40,340 | ₩40,038 | ₩40,286 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,219 | ₩40,231 | ₩40,005 | ₩40,146 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,394 | ₩40,582 | ₩40,179 | ₩40,193 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,185 | ₩41,185 | ₩40,468 | ₩40,508 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,836 | ₩41,004 | ₩40,682 | ₩40,904 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,957 | ₩40,957 | ₩40,635 | ₩40,675 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,373 | ₩41,373 | ₩40,933 | ₩41,018 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,480 | ₩41,534 | ₩40,749 | ₩41,024 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,722 | ₩41,762 | ₩41,507 | ₩41,601 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,829 | ₩42,084 | ₩41,735 | ₩41,869 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,601 | ₩41,722 | ₩41,494 | ₩41,675 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,293 | ₩41,440 | ₩41,239 | ₩41,333 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,722 | ₩41,722 | ₩41,333 | ₩41,346 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,406 | ₩42,406 | ₩41,769 | ₩41,789 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,661 | ₩42,755 | ₩42,487 | ₩42,607 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,782 | ₩43,117 | ₩42,741 | ₩43,077 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,232 | ₩42,809 | ₩42,232 | ₩42,574 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,406 | ₩42,648 | ₩42,204 | ₩42,245 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,755 | ₩42,755 | ₩42,406 | ₩42,433 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,554 | ₩42,889 | ₩42,554 | ₩42,728 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,312 | ₩42,580 | ₩42,272 | ₩42,446 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,379 | ₩42,446 | ₩42,205 | ₩42,366 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,513 | ₩42,513 | ₩42,265 | ₩42,393 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,446 | ₩42,728 | ₩42,446 | ₩42,540 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,990 | ₩42,413 | ₩41,990 | ₩42,366 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,896 | ₩42,232 | ₩41,829 | ₩41,856 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩42,004 | ₩42,312 | ₩41,782 | ₩42,024 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,641 | ₩41,869 | ₩41,547 | ₩41,588 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,883 | ₩41,883 | ₩41,279 | ₩41,293 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,883 | ₩41,963 | ₩41,829 | ₩41,896 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,588 | ₩41,937 | ₩41,480 | ₩41,923 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,306 | ₩41,427 | ₩41,038 | ₩41,373 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,293 | ₩41,413 | ₩41,172 | ₩41,333 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩41,011 | ₩41,373 | ₩40,917 | ₩41,360 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,836 | ₩41,098 | ₩40,823 | ₩41,051 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩41,038 | ₩41,212 | ₩40,689 | ₩40,904 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,279 | ₩41,387 | ₩41,011 | ₩41,145 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,702 | ₩41,081 | ₩40,515 | ₩41,078 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,850 | ₩40,944 | ₩40,635 | ₩40,803 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,461 | ₩40,555 | ₩40,193 | ₩40,474 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,447 | ₩40,608 | ₩40,011 | ₩40,595 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,675 | ₩40,951 | ₩40,595 | ₩40,595 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩40,085 | ₩40,662 | ₩40,085 | ₩40,635 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,589 | ₩39,790 | ₩39,545 | ₩39,723 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩39,066 | ₩39,482 | ₩39,066 | ₩39,334 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,878 | ₩38,985 | ₩38,730 | ₩38,824 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,307 | ₩39,307 | ₩38,985 | ₩39,039 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,146 | ₩39,280 | ₩39,079 | ₩39,186 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,186 | ₩39,428 | ₩39,180 | ₩39,274 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,495 | ₩39,830 | ₩39,227 | ₩39,267 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,307 | ₩39,683 | ₩39,307 | ₩39,656 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩39,092 | ₩39,307 | ₩38,945 | ₩39,160 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩39,025 | ₩39,334 | ₩38,905 | ₩38,999 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,307 | ₩39,508 | ₩39,307 | ₩39,414 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩39,092 | ₩39,173 | ₩38,945 | ₩39,079 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,556 | ₩39,012 | ₩38,556 | ₩38,999 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,972 | ₩39,173 | ₩38,730 | ₩38,771 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,522 | ₩39,683 | ₩39,341 | ₩39,354 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩39,079 | ₩39,229 | ₩38,855 | ₩39,173 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,677 | ₩39,079 | ₩38,677 | ₩39,079 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,966 | ₩38,618 | ₩37,966 | ₩38,422 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩38,073 | ₩38,073 | ₩37,751 | ₩37,791 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩38,073 | ₩38,274 | ₩38,033 | ₩38,059 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,697 | ₩38,129 | ₩37,697 | ₩38,100 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,603 | ₩38,140 | ₩37,603 | ₩37,711 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,362 | ₩37,821 | ₩37,362 | ₩37,563 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,295 | ₩37,483 | ₩37,214 | ₩37,429 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,255 | ₩37,375 | ₩37,134 | ₩37,268 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,523 | ₩37,603 | ₩37,187 | ₩37,228 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩38,006 | ₩38,140 | ₩37,310 | ₩37,362 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,845 | ₩38,080 | ₩37,845 | ₩38,073 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩38,019 | ₩38,234 | ₩37,805 | ₩37,825 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,758 | ₩38,006 | ₩37,536 | ₩37,992 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,644 | ₩37,711 | ₩37,241 | ₩37,617 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,831 | ₩37,952 | ₩37,483 | ₩37,523 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,724 | ₩38,046 | ₩37,496 | ₩37,885 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,751 | ₩37,992 | ₩37,644 | ₩37,670 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,979 | ₩38,100 | ₩37,740 | ₩37,878 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,684 | ₩38,167 | ₩37,684 | ₩37,992 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,603 | ₩37,603 | ₩37,241 | ₩37,281 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,778 | ₩37,872 | ₩37,617 | ₩37,805 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,577 | ₩38,093 | ₩37,577 | ₩38,046 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,577 | ₩37,872 | ₩37,577 | ₩37,711 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,617 | ₩37,764 | ₩37,429 | ₩37,684 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,630 | ₩38,019 | ₩37,630 | ₩37,697 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,711 | ₩37,885 | ₩37,644 | ₩37,684 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,644 | ₩37,899 | ₩37,644 | ₩37,738 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,389 | ₩37,563 | ₩37,067 | ₩37,536 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,281 | ₩37,556 | ₩36,986 | ₩37,523 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,536 | ₩37,630 | ₩37,201 | ₩37,201 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,959 | ₩37,644 | ₩36,959 | ₩37,496 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩37,013 | ₩37,174 | ₩36,980 | ₩37,040 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,959 | ₩37,187 | ₩36,946 | ₩37,033 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,839 | ₩37,000 | ₩36,751 | ₩36,879 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,986 | ₩37,187 | ₩36,691 | ₩37,120 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,268 | ₩37,334 | ₩36,912 | ₩36,959 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,509 | ₩37,570 | ₩37,292 | ₩37,322 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,590 | ₩37,751 | ₩37,429 | ₩37,523 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩38,046 | ₩38,046 | ₩37,632 | ₩37,657 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,778 | ₩38,029 | ₩37,646 | ₩37,925 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,805 | ₩38,140 | ₩37,684 | ₩37,751 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,207 | ₩38,207 | ₩37,899 | ₩37,912 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,375 | ₩38,019 | ₩37,375 | ₩37,979 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,630 | ₩37,697 | ₩37,456 | ₩37,657 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩38,006 | ₩38,006 | ₩37,657 | ₩37,738 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,563 | ₩37,966 | ₩37,563 | ₩37,778 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,845 | ₩37,845 | ₩37,550 | ₩37,617 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,180 | ₩38,180 | ₩37,644 | ₩37,959 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,462 | ₩38,522 | ₩38,085 | ₩38,167 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,516 | ₩38,750 | ₩38,234 | ₩38,234 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,234 | ₩38,542 | ₩38,234 | ₩38,449 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,234 | ₩38,583 | ₩38,234 | ₩38,355 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,153 | ₩38,364 | ₩38,101 | ₩38,153 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,992 | ₩38,314 | ₩37,939 | ₩38,140 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,764 | ₩38,086 | ₩37,764 | ₩37,899 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,228 | ₩37,825 | ₩37,161 | ₩37,818 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,630 | ₩37,630 | ₩37,214 | ₩37,308 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,362 | ₩37,704 | ₩37,348 | ₩37,577 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,577 | ₩37,724 | ₩37,496 | ₩37,603 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩37,053 | ₩37,134 | ₩36,839 | ₩37,027 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,825 | ₩37,134 | ₩36,825 | ₩37,134 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,463 | ₩36,986 | ₩36,463 | ₩36,879 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,892 | ₩37,027 | ₩36,691 | ₩36,852 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,731 | ₩37,040 | ₩36,463 | ₩36,980 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,490 | ₩36,637 | ₩36,195 | ₩36,302 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,718 | ₩36,718 | ₩36,141 | ₩36,208 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,839 | ₩37,181 | ₩36,832 | ₩36,892 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,933 | ₩37,141 | ₩36,664 | ₩36,958 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,503 | ₩36,959 | ₩36,423 | ₩36,758 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,798 | ₩37,027 | ₩36,617 | ₩36,691 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,396 | ₩36,476 | ₩36,128 | ₩36,262 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,349 | ₩36,644 | ₩36,210 | ₩36,423 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,624 | ₩36,785 | ₩36,329 | ₩36,356 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,825 | ₩37,127 | ₩36,812 | ₩36,839 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,544 | ₩36,772 | ₩36,423 | ₩36,517 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,463 | ₩36,570 | ₩36,195 | ₩36,262 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,476 | ₩36,651 | ₩36,208 | ₩36,248 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,664 | ₩36,819 | ₩36,459 | ₩36,731 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩37,053 | ₩37,174 | ₩36,624 | ₩36,664 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,866 | ₩37,107 | ₩36,222 | ₩37,094 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,322 | ₩37,322 | ₩36,785 | ₩37,281 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,764 | ₩38,086 | ₩37,536 | ₩37,670 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,979 | ₩38,019 | ₩37,719 | ₩37,979 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,738 | ₩38,153 | ₩37,228 | ₩37,939 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,872 | ₩38,301 | ₩37,858 | ₩38,207 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩38,019 | ₩38,261 | ₩37,932 | ₩38,241 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,368 | ₩38,730 | ₩38,368 | ₩38,596 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,153 | ₩38,301 | ₩37,979 | ₩38,274 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,670 | ₩38,147 | ₩37,670 | ₩38,073 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,247 | ₩38,328 | ₩37,496 | ₩37,711 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,180 | ₩38,462 | ₩38,059 | ₩38,449 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,355 | ₩38,408 | ₩38,073 | ₩38,261 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩38,059 | ₩38,462 | ₩38,053 | ₩38,435 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩38,006 | ₩38,207 | ₩37,738 | ₩37,966 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,684 | ₩38,113 | ₩37,563 | ₩37,952 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,395 | ₩38,408 | ₩37,339 | ₩37,630 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,851 | ₩38,930 | ₩38,274 | ₩38,355 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,824 | ₩38,945 | ₩38,549 | ₩38,650 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,838 | ₩38,958 | ₩38,669 | ₩38,838 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,502 | ₩39,005 | ₩38,502 | ₩38,931 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,610 | ₩38,610 | ₩38,073 | ₩38,234 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,127 | ₩38,851 | ₩38,127 | ₩38,757 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,247 | ₩38,569 | ₩37,751 | ₩38,019 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩38,073 | ₩38,341 | ₩37,925 | ₩38,301 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩38,059 | ₩38,140 | ₩37,791 | ₩38,140 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩38,086 | ₩38,274 | ₩37,805 | ₩38,086 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,885 | ₩38,086 | ₩37,771 | ₩37,912 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩38,113 | ₩38,113 | ₩37,865 | ₩37,939 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩38,033 | ₩38,200 | ₩38,033 | ₩38,153 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,207 | ₩38,207 | ₩37,831 | ₩37,939 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,207 | ₩38,502 | ₩38,207 | ₩38,368 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,738 | ₩38,261 | ₩37,738 | ₩38,140 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,885 | ₩38,076 | ₩37,509 | ₩37,577 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,516 | ₩38,516 | ₩38,261 | ₩38,261 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,596 | ₩38,730 | ₩38,435 | ₩38,596 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,381 | ₩38,556 | ₩38,261 | ₩38,556 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,636 | ₩38,636 | ₩38,314 | ₩38,408 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,677 | ₩38,702 | ₩38,482 | ₩38,610 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩39,052 | ₩39,200 | ₩38,891 | ₩38,925 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,422 | ₩39,106 | ₩38,422 | ₩39,012 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,918 | ₩38,934 | ₩38,475 | ₩38,502 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,636 | ₩38,958 | ₩38,636 | ₩38,905 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,234 | ₩39,007 | ₩38,234 | ₩38,811 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩38,100 | ₩38,216 | ₩37,839 | ₩38,167 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,274 | ₩38,274 | ₩38,039 | ₩38,046 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,314 | ₩38,355 | ₩38,239 | ₩38,288 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,341 | ₩38,449 | ₩38,234 | ₩38,314 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,381 | ₩38,408 | ₩38,220 | ₩38,408 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,261 | ₩38,516 | ₩38,234 | ₩38,395 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,207 | ₩38,278 | ₩38,133 | ₩38,220 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,952 | ₩38,395 | ₩37,805 | ₩38,207 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,899 | ₩37,899 | ₩37,711 | ₩37,774 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,885 | ₩38,064 | ₩37,644 | ₩37,724 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,845 | ₩38,018 | ₩37,751 | ₩37,805 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,288 | ₩38,288 | ₩37,711 | ₩37,791 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,368 | ₩38,368 | ₩38,011 | ₩38,261 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,569 | ₩38,569 | ₩38,123 | ₩38,234 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩38,019 | ₩38,408 | ₩38,019 | ₩38,395 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,281 | ₩38,073 | ₩37,268 | ₩38,033 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,483 | ₩37,603 | ₩37,375 | ₩37,496 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,536 | ₩37,563 | ₩37,187 | ₩37,308 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,322 | ₩37,657 | ₩37,322 | ₩37,536 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩37,120 | ₩37,322 | ₩36,993 | ₩37,295 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,570 | ₩37,107 | ₩36,570 | ₩37,094 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,624 | ₩36,637 | ₩36,403 | ₩36,544 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,369 | ₩36,772 | ₩36,369 | ₩36,517 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,369 | ₩36,731 | ₩36,369 | ₩36,570 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,128 | ₩36,503 | ₩36,128 | ₩36,369 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,846 | ₩36,275 | ₩35,846 | ₩36,222 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,645 | ₩35,792 | ₩35,457 | ₩35,712 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩35,041 | ₩35,672 | ₩35,001 | ₩35,497 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,578 | ₩35,685 | ₩34,813 | ₩34,813 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,215 | ₩35,363 | ₩35,014 | ₩35,189 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,135 | ₩35,450 | ₩35,014 | ₩35,215 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,752 | ₩35,752 | ₩34,987 | ₩35,122 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,698 | ₩35,914 | ₩35,537 | ₩35,739 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩36,087 | ₩36,155 | ₩35,712 | ₩35,779 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,953 | ₩36,222 | ₩35,953 | ₩36,087 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,645 | ₩36,047 | ₩35,645 | ₩35,953 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,551 | ₩35,752 | ₩35,336 | ₩35,645 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,296 | ₩35,470 | ₩35,006 | ₩35,457 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,470 | ₩35,618 | ₩35,214 | ₩35,309 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,390 | ₩35,698 | ₩35,296 | ₩35,524 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,403 | ₩35,511 | ₩35,242 | ₩35,443 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,739 | ₩35,739 | ₩35,193 | ₩35,631 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,443 | ₩35,772 | ₩35,417 | ₩35,739 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,672 | ₩36,047 | ₩35,551 | ₩35,551 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,873 | ₩35,994 | ₩35,604 | ₩35,725 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,705 | ₩36,705 | ₩36,490 | ₩36,517 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,772 | ₩36,812 | ₩36,705 | ₩36,772 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,544 | ₩36,705 | ₩36,503 | ₩36,557 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,315 | ₩36,409 | ₩36,168 | ₩36,315 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,315 | ₩36,342 | ₩35,953 | ₩36,114 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,926 | ₩36,248 | ₩35,926 | ₩36,155 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,457 | ₩35,846 | ₩35,457 | ₩35,792 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,148 | ₩35,376 | ₩35,081 | ₩35,296 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,833 | ₩35,833 | ₩34,943 | ₩35,081 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,792 | ₩35,866 | ₩35,403 | ₩35,658 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,826 | ₩35,698 | ₩34,826 | ₩35,497 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,867 | ₩35,108 | ₩34,813 | ₩35,028 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,430 | ₩35,523 | ₩34,504 | ₩34,531 | -2.54% | 13.9만 |
|---|