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 | ₩40,060 | ₩40,389 | ₩40,060 | ₩40,321 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,644 | ₩40,140 | ₩39,577 | ₩40,114 | +1.18% | 57만 |
| 2026.10.07 | ₩39,724 | ₩39,792 | ₩39,537 | ₩39,671 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,979 | ₩40,087 | ₩39,818 | ₩39,912 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,483 | ₩39,912 | ₩39,402 | ₩39,859 | +0.95% | 45만 |
| 2026.10.02 | ₩39,684 | ₩39,684 | ₩39,389 | ₩39,470 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,510 | ₩39,751 | ₩39,309 | ₩39,617 | +0.27% | 76만 |
| 2026.09.30 | ₩39,738 | ₩39,805 | ₩39,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,389 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,711 | ₩39,778 | ₩39,510 | ₩39,671 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩40,020 | ₩40,033 | ₩39,738 | ₩39,778 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,181 | ₩40,342 | ₩40,040 | ₩40,288 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,221 | ₩40,233 | ₩40,006 | ₩40,147 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,395 | ₩40,583 | ₩40,181 | ₩40,194 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,187 | ₩41,187 | ₩40,469 | ₩40,509 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,838 | ₩41,006 | ₩40,684 | ₩40,905 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,959 | ₩40,959 | ₩40,637 | ₩40,677 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,375 | ₩41,375 | ₩40,935 | ₩41,019 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,482 | ₩41,536 | ₩40,751 | ₩41,026 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,723 | ₩41,764 | ₩41,509 | ₩41,603 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,831 | ₩42,086 | ₩41,737 | ₩41,871 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,603 | ₩41,723 | ₩41,495 | ₩41,676 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,294 | ₩41,442 | ₩41,240 | ₩41,334 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,723 | ₩41,723 | ₩41,334 | ₩41,348 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,408 | ₩42,408 | ₩41,770 | ₩41,791 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,663 | ₩42,756 | ₩42,488 | ₩42,609 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,783 | ₩43,119 | ₩42,743 | ₩43,078 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,233 | ₩42,810 | ₩42,233 | ₩42,575 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,408 | ₩42,649 | ₩42,205 | ₩42,247 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,756 | ₩42,756 | ₩42,408 | ₩42,434 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,555 | ₩42,891 | ₩42,555 | ₩42,730 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,314 | ₩42,582 | ₩42,274 | ₩42,448 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,381 | ₩42,448 | ₩42,206 | ₩42,367 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,515 | ₩42,515 | ₩42,267 | ₩42,394 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,448 | ₩42,730 | ₩42,448 | ₩42,542 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,992 | ₩42,414 | ₩41,992 | ₩42,367 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,898 | ₩42,233 | ₩41,831 | ₩41,858 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩42,005 | ₩42,314 | ₩41,784 | ₩42,025 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,643 | ₩41,871 | ₩41,549 | ₩41,589 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,884 | ₩41,884 | ₩41,281 | ₩41,294 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,884 | ₩41,965 | ₩41,831 | ₩41,898 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,589 | ₩41,938 | ₩41,482 | ₩41,925 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,308 | ₩41,428 | ₩41,039 | ₩41,375 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,294 | ₩41,415 | ₩41,173 | ₩41,334 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩41,012 | ₩41,375 | ₩40,918 | ₩41,361 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,838 | ₩41,100 | ₩40,825 | ₩41,053 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩41,039 | ₩41,214 | ₩40,690 | ₩40,905 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,281 | ₩41,388 | ₩41,012 | ₩41,147 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,704 | ₩41,082 | ₩40,516 | ₩41,079 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,851 | ₩40,945 | ₩40,637 | ₩40,804 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,462 | ₩40,556 | ₩40,194 | ₩40,476 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,449 | ₩40,610 | ₩40,013 | ₩40,597 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,677 | ₩40,952 | ₩40,597 | ₩40,597 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩40,087 | ₩40,664 | ₩40,087 | ₩40,637 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,590 | ₩39,792 | ₩39,546 | ₩39,724 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩39,067 | ₩39,483 | ₩39,067 | ₩39,335 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,879 | ₩38,987 | ₩38,732 | ₩38,826 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,309 | ₩39,309 | ₩38,987 | ₩39,040 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,148 | ₩39,282 | ₩39,081 | ₩39,188 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,188 | ₩39,429 | ₩39,181 | ₩39,275 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,496 | ₩39,832 | ₩39,228 | ₩39,268 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,309 | ₩39,684 | ₩39,309 | ₩39,657 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩39,094 | ₩39,309 | ₩38,946 | ₩39,161 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩39,027 | ₩39,335 | ₩38,906 | ₩39,000 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,309 | ₩39,510 | ₩39,309 | ₩39,416 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩39,094 | ₩39,174 | ₩38,946 | ₩39,081 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,557 | ₩39,013 | ₩38,557 | ₩39,000 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,973 | ₩39,174 | ₩38,732 | ₩38,772 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,523 | ₩39,684 | ₩39,342 | ₩39,356 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩39,081 | ₩39,231 | ₩38,856 | ₩39,174 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,678 | ₩39,081 | ₩38,678 | ₩39,081 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,967 | ₩38,619 | ₩37,967 | ₩38,423 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩38,074 | ₩38,074 | ₩37,752 | ₩37,793 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩38,074 | ₩38,276 | ₩38,034 | ₩38,061 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,699 | ₩38,131 | ₩37,699 | ₩38,101 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,605 | ₩38,141 | ₩37,605 | ₩37,712 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,363 | ₩37,822 | ₩37,363 | ₩37,565 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,296 | ₩37,484 | ₩37,216 | ₩37,430 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,256 | ₩37,377 | ₩37,135 | ₩37,269 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,524 | ₩37,605 | ₩37,189 | ₩37,229 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩38,007 | ₩38,141 | ₩37,311 | ₩37,363 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,846 | ₩38,081 | ₩37,846 | ₩38,074 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩38,021 | ₩38,235 | ₩37,806 | ₩37,826 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,759 | ₩38,007 | ₩37,538 | ₩37,994 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,645 | ₩37,712 | ₩37,243 | ₩37,618 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,833 | ₩37,954 | ₩37,484 | ₩37,524 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,726 | ₩38,047 | ₩37,497 | ₩37,887 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,752 | ₩37,994 | ₩37,645 | ₩37,672 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,980 | ₩38,101 | ₩37,742 | ₩37,880 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,685 | ₩38,168 | ₩37,685 | ₩37,994 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,605 | ₩37,605 | ₩37,243 | ₩37,283 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,779 | ₩37,873 | ₩37,618 | ₩37,806 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,578 | ₩38,094 | ₩37,578 | ₩38,047 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,578 | ₩37,873 | ₩37,578 | ₩37,712 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,618 | ₩37,766 | ₩37,430 | ₩37,685 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,632 | ₩38,021 | ₩37,632 | ₩37,699 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,712 | ₩37,887 | ₩37,645 | ₩37,685 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,645 | ₩37,900 | ₩37,645 | ₩37,739 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,390 | ₩37,565 | ₩37,068 | ₩37,538 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,283 | ₩37,558 | ₩36,988 | ₩37,524 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,538 | ₩37,632 | ₩37,202 | ₩37,202 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,961 | ₩37,645 | ₩36,961 | ₩37,497 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩37,014 | ₩37,175 | ₩36,981 | ₩37,041 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,961 | ₩37,189 | ₩36,947 | ₩37,035 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,840 | ₩37,001 | ₩36,753 | ₩36,880 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,988 | ₩37,189 | ₩36,692 | ₩37,122 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,269 | ₩37,335 | ₩36,914 | ₩36,961 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,511 | ₩37,571 | ₩37,294 | ₩37,323 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,591 | ₩37,752 | ₩37,430 | ₩37,524 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩38,047 | ₩38,047 | ₩37,633 | ₩37,658 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,779 | ₩38,030 | ₩37,648 | ₩37,927 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,806 | ₩38,141 | ₩37,685 | ₩37,752 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,208 | ₩38,208 | ₩37,900 | ₩37,913 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,377 | ₩38,021 | ₩37,377 | ₩37,980 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,632 | ₩37,699 | ₩37,457 | ₩37,658 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩38,007 | ₩38,007 | ₩37,658 | ₩37,739 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,565 | ₩37,967 | ₩37,565 | ₩37,779 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,846 | ₩37,846 | ₩37,551 | ₩37,618 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,182 | ₩38,182 | ₩37,645 | ₩37,960 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,463 | ₩38,524 | ₩38,086 | ₩38,168 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,517 | ₩38,752 | ₩38,235 | ₩38,235 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,235 | ₩38,544 | ₩38,235 | ₩38,450 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,235 | ₩38,584 | ₩38,235 | ₩38,356 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,155 | ₩38,365 | ₩38,102 | ₩38,155 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,994 | ₩38,316 | ₩37,940 | ₩38,141 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,766 | ₩38,088 | ₩37,766 | ₩37,900 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,229 | ₩37,826 | ₩37,162 | ₩37,819 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,632 | ₩37,632 | ₩37,216 | ₩37,310 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,363 | ₩37,705 | ₩37,350 | ₩37,578 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,578 | ₩37,726 | ₩37,497 | ₩37,605 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩37,055 | ₩37,135 | ₩36,840 | ₩37,028 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,827 | ₩37,135 | ₩36,827 | ₩37,135 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,464 | ₩36,988 | ₩36,464 | ₩36,880 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,894 | ₩37,028 | ₩36,692 | ₩36,853 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,733 | ₩37,041 | ₩36,464 | ₩36,981 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,491 | ₩36,639 | ₩36,196 | ₩36,303 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,719 | ₩36,719 | ₩36,142 | ₩36,210 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,840 | ₩37,182 | ₩36,833 | ₩36,894 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,934 | ₩37,142 | ₩36,666 | ₩36,959 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,505 | ₩36,961 | ₩36,424 | ₩36,760 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,800 | ₩37,028 | ₩36,619 | ₩36,692 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,397 | ₩36,478 | ₩36,129 | ₩36,263 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,350 | ₩36,646 | ₩36,211 | ₩36,424 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,625 | ₩36,786 | ₩36,330 | ₩36,357 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,827 | ₩37,129 | ₩36,813 | ₩36,840 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,545 | ₩36,773 | ₩36,424 | ₩36,518 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,464 | ₩36,572 | ₩36,196 | ₩36,263 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,478 | ₩36,652 | ₩36,210 | ₩36,250 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,666 | ₩36,820 | ₩36,460 | ₩36,733 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩37,055 | ₩37,175 | ₩36,625 | ₩36,666 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,867 | ₩37,108 | ₩36,223 | ₩37,095 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,323 | ₩37,323 | ₩36,786 | ₩37,283 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,766 | ₩38,088 | ₩37,538 | ₩37,672 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,980 | ₩38,021 | ₩37,720 | ₩37,980 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,739 | ₩38,155 | ₩37,229 | ₩37,940 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,873 | ₩38,302 | ₩37,860 | ₩38,208 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩38,021 | ₩38,262 | ₩37,933 | ₩38,242 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,369 | ₩38,732 | ₩38,369 | ₩38,598 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,155 | ₩38,302 | ₩37,980 | ₩38,276 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,672 | ₩38,148 | ₩37,672 | ₩38,074 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,249 | ₩38,329 | ₩37,497 | ₩37,712 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,182 | ₩38,463 | ₩38,061 | ₩38,450 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,356 | ₩38,410 | ₩38,074 | ₩38,262 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩38,061 | ₩38,463 | ₩38,054 | ₩38,437 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩38,007 | ₩38,208 | ₩37,739 | ₩37,967 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,685 | ₩38,115 | ₩37,565 | ₩37,954 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,396 | ₩38,410 | ₩37,340 | ₩37,632 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,852 | ₩38,932 | ₩38,276 | ₩38,356 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,826 | ₩38,946 | ₩38,551 | ₩38,651 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,839 | ₩38,960 | ₩38,670 | ₩38,839 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,504 | ₩39,007 | ₩38,504 | ₩38,933 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,611 | ₩38,611 | ₩38,074 | ₩38,235 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,128 | ₩38,852 | ₩38,128 | ₩38,759 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,249 | ₩38,571 | ₩37,752 | ₩38,021 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩38,074 | ₩38,343 | ₩37,927 | ₩38,302 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩38,061 | ₩38,141 | ₩37,793 | ₩38,141 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩38,088 | ₩38,276 | ₩37,806 | ₩38,088 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,887 | ₩38,088 | ₩37,772 | ₩37,913 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩38,115 | ₩38,115 | ₩37,866 | ₩37,940 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩38,034 | ₩38,202 | ₩38,034 | ₩38,155 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,208 | ₩38,208 | ₩37,833 | ₩37,940 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,208 | ₩38,504 | ₩38,208 | ₩38,369 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,739 | ₩38,262 | ₩37,739 | ₩38,141 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,887 | ₩38,077 | ₩37,511 | ₩37,578 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,517 | ₩38,517 | ₩38,262 | ₩38,262 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,598 | ₩38,732 | ₩38,437 | ₩38,598 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,383 | ₩38,557 | ₩38,262 | ₩38,557 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,638 | ₩38,638 | ₩38,316 | ₩38,410 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,678 | ₩38,704 | ₩38,484 | ₩38,611 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩39,054 | ₩39,201 | ₩38,893 | ₩38,926 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,423 | ₩39,107 | ₩38,423 | ₩39,013 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,920 | ₩38,936 | ₩38,477 | ₩38,504 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,638 | ₩38,960 | ₩38,638 | ₩38,906 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,235 | ₩39,008 | ₩38,235 | ₩38,812 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩38,101 | ₩38,218 | ₩37,841 | ₩38,168 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,276 | ₩38,276 | ₩38,041 | ₩38,047 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,316 | ₩38,356 | ₩38,241 | ₩38,289 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,343 | ₩38,450 | ₩38,235 | ₩38,316 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,383 | ₩38,410 | ₩38,222 | ₩38,410 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,262 | ₩38,517 | ₩38,235 | ₩38,396 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,208 | ₩38,280 | ₩38,135 | ₩38,222 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,954 | ₩38,396 | ₩37,806 | ₩38,208 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,900 | ₩37,900 | ₩37,712 | ₩37,775 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,887 | ₩38,065 | ₩37,645 | ₩37,726 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,846 | ₩38,019 | ₩37,752 | ₩37,806 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,289 | ₩38,289 | ₩37,712 | ₩37,793 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,369 | ₩38,369 | ₩38,013 | ₩38,262 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,571 | ₩38,571 | ₩38,124 | ₩38,235 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩38,021 | ₩38,410 | ₩38,021 | ₩38,396 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,283 | ₩38,074 | ₩37,269 | ₩38,034 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,484 | ₩37,605 | ₩37,377 | ₩37,497 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,538 | ₩37,565 | ₩37,189 | ₩37,310 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,323 | ₩37,658 | ₩37,323 | ₩37,538 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩37,122 | ₩37,323 | ₩36,994 | ₩37,296 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,572 | ₩37,108 | ₩36,572 | ₩37,095 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,625 | ₩36,639 | ₩36,404 | ₩36,545 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,371 | ₩36,773 | ₩36,371 | ₩36,518 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,371 | ₩36,733 | ₩36,371 | ₩36,572 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,129 | ₩36,505 | ₩36,129 | ₩36,371 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,847 | ₩36,277 | ₩35,847 | ₩36,223 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,646 | ₩35,794 | ₩35,458 | ₩35,713 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩35,042 | ₩35,673 | ₩35,002 | ₩35,498 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,579 | ₩35,686 | ₩34,814 | ₩34,814 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,217 | ₩35,364 | ₩35,015 | ₩35,190 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,136 | ₩35,452 | ₩35,015 | ₩35,217 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,753 | ₩35,753 | ₩34,989 | ₩35,123 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,700 | ₩35,916 | ₩35,539 | ₩35,740 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩36,089 | ₩36,156 | ₩35,713 | ₩35,780 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,955 | ₩36,223 | ₩35,955 | ₩36,089 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,646 | ₩36,049 | ₩35,646 | ₩35,955 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,552 | ₩35,753 | ₩35,337 | ₩35,646 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,297 | ₩35,472 | ₩35,007 | ₩35,458 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,472 | ₩35,619 | ₩35,215 | ₩35,311 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,391 | ₩35,700 | ₩35,297 | ₩35,525 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,405 | ₩35,512 | ₩35,244 | ₩35,445 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,740 | ₩35,740 | ₩35,194 | ₩35,633 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,445 | ₩35,773 | ₩35,418 | ₩35,740 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,673 | ₩36,049 | ₩35,552 | ₩35,552 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,874 | ₩35,995 | ₩35,606 | ₩35,727 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,706 | ₩36,706 | ₩36,491 | ₩36,518 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,773 | ₩36,813 | ₩36,706 | ₩36,773 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,545 | ₩36,706 | ₩36,505 | ₩36,558 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,317 | ₩36,411 | ₩36,169 | ₩36,317 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,317 | ₩36,344 | ₩35,955 | ₩36,116 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,928 | ₩36,250 | ₩35,928 | ₩36,156 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,458 | ₩35,847 | ₩35,458 | ₩35,794 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,150 | ₩35,378 | ₩35,083 | ₩35,297 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,834 | ₩35,834 | ₩34,944 | ₩35,083 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,794 | ₩35,867 | ₩35,405 | ₩35,659 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,828 | ₩35,700 | ₩34,828 | ₩35,498 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,868 | ₩35,109 | ₩34,814 | ₩35,029 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,431 | ₩35,524 | ₩34,506 | ₩34,533 | -2.54% | 13.9만 |
|---|