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 | ₩39,949 | ₩40,277 | ₩39,949 | ₩40,210 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,534 | ₩40,029 | ₩39,467 | ₩40,003 | +1.18% | 57만 |
| 2026.10.07 | ₩39,615 | ₩39,682 | ₩39,427 | ₩39,561 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,869 | ₩39,976 | ₩39,708 | ₩39,802 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,374 | ₩39,802 | ₩39,294 | ₩39,748 | +0.95% | 45만 |
| 2026.10.02 | ₩39,574 | ₩39,574 | ₩39,280 | ₩39,360 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,401 | ₩39,641 | ₩39,200 | ₩39,508 | +0.27% | 76만 |
| 2026.09.30 | ₩39,628 | ₩39,695 | ₩39,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,280 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,601 | ₩39,668 | ₩39,401 | ₩39,561 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,909 | ₩39,922 | ₩39,628 | ₩39,668 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,070 | ₩40,230 | ₩39,929 | ₩40,177 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,110 | ₩40,122 | ₩39,896 | ₩40,036 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,284 | ₩40,471 | ₩40,070 | ₩40,083 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,073 | ₩41,073 | ₩40,357 | ₩40,397 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,725 | ₩40,892 | ₩40,571 | ₩40,792 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,845 | ₩40,845 | ₩40,524 | ₩40,565 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,260 | ₩41,260 | ₩40,821 | ₩40,906 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,367 | ₩41,421 | ₩40,638 | ₩40,912 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,608 | ₩41,648 | ₩41,394 | ₩41,488 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,715 | ₩41,969 | ₩41,621 | ₩41,755 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,488 | ₩41,608 | ₩41,381 | ₩41,561 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,180 | ₩41,327 | ₩41,126 | ₩41,220 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,608 | ₩41,608 | ₩41,220 | ₩41,233 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,290 | ₩42,290 | ₩41,655 | ₩41,675 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,545 | ₩42,638 | ₩42,371 | ₩42,491 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,665 | ₩42,999 | ₩42,625 | ₩42,959 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,116 | ₩42,692 | ₩42,116 | ₩42,458 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,290 | ₩42,531 | ₩42,088 | ₩42,130 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,638 | ₩42,638 | ₩42,290 | ₩42,317 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,438 | ₩42,772 | ₩42,438 | ₩42,611 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,197 | ₩42,464 | ₩42,157 | ₩42,331 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,264 | ₩42,331 | ₩42,090 | ₩42,250 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,397 | ₩42,397 | ₩42,150 | ₩42,277 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,331 | ₩42,611 | ₩42,331 | ₩42,424 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,876 | ₩42,297 | ₩41,876 | ₩42,250 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,782 | ₩42,116 | ₩41,715 | ₩41,742 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,889 | ₩42,197 | ₩41,668 | ₩41,909 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,528 | ₩41,755 | ₩41,434 | ₩41,474 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,769 | ₩41,769 | ₩41,167 | ₩41,180 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,769 | ₩41,849 | ₩41,715 | ₩41,782 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,474 | ₩41,822 | ₩41,367 | ₩41,809 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,193 | ₩41,314 | ₩40,926 | ₩41,260 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,180 | ₩41,300 | ₩41,060 | ₩41,220 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,899 | ₩41,260 | ₩40,805 | ₩41,247 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,725 | ₩40,986 | ₩40,712 | ₩40,939 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,926 | ₩41,100 | ₩40,578 | ₩40,792 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,167 | ₩41,274 | ₩40,899 | ₩41,033 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,591 | ₩40,969 | ₩40,404 | ₩40,966 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,738 | ₩40,832 | ₩40,524 | ₩40,692 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,350 | ₩40,444 | ₩40,083 | ₩40,364 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,337 | ₩40,498 | ₩39,902 | ₩40,484 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,565 | ₩40,839 | ₩40,484 | ₩40,484 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,976 | ₩40,551 | ₩39,976 | ₩40,524 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,481 | ₩39,682 | ₩39,437 | ₩39,615 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,959 | ₩39,374 | ₩38,959 | ₩39,227 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,772 | ₩38,879 | ₩38,625 | ₩38,718 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,200 | ₩39,200 | ₩38,879 | ₩38,932 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩39,039 | ₩39,173 | ₩38,972 | ₩39,079 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,079 | ₩39,320 | ₩39,073 | ₩39,166 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,387 | ₩39,722 | ₩39,120 | ₩39,160 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,200 | ₩39,574 | ₩39,200 | ₩39,548 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,986 | ₩39,200 | ₩38,839 | ₩39,053 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,919 | ₩39,227 | ₩38,799 | ₩38,892 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,200 | ₩39,401 | ₩39,200 | ₩39,307 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,986 | ₩39,066 | ₩38,839 | ₩38,972 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,451 | ₩38,906 | ₩38,451 | ₩38,892 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,865 | ₩39,066 | ₩38,625 | ₩38,665 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,414 | ₩39,574 | ₩39,233 | ₩39,247 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,972 | ₩39,122 | ₩38,749 | ₩39,066 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,571 | ₩38,972 | ₩38,571 | ₩38,972 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,862 | ₩38,512 | ₩37,862 | ₩38,317 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,969 | ₩37,969 | ₩37,648 | ₩37,688 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,969 | ₩38,170 | ₩37,929 | ₩37,956 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,594 | ₩38,025 | ₩37,594 | ₩37,996 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,501 | ₩38,036 | ₩37,501 | ₩37,608 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,260 | ₩37,718 | ₩37,260 | ₩37,461 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,193 | ₩37,380 | ₩37,113 | ₩37,327 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,153 | ₩37,273 | ₩37,033 | ₩37,166 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,421 | ₩37,501 | ₩37,086 | ₩37,126 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,902 | ₩38,036 | ₩37,208 | ₩37,260 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,742 | ₩37,976 | ₩37,742 | ₩37,969 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,916 | ₩38,130 | ₩37,701 | ₩37,722 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,655 | ₩37,902 | ₩37,434 | ₩37,889 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,541 | ₩37,608 | ₩37,140 | ₩37,514 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,728 | ₩37,849 | ₩37,380 | ₩37,421 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,621 | ₩37,942 | ₩37,394 | ₩37,782 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,648 | ₩37,889 | ₩37,541 | ₩37,568 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,875 | ₩37,996 | ₩37,637 | ₩37,775 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,581 | ₩38,063 | ₩37,581 | ₩37,889 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,501 | ₩37,501 | ₩37,140 | ₩37,180 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,675 | ₩37,768 | ₩37,514 | ₩37,701 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,474 | ₩37,989 | ₩37,474 | ₩37,942 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,474 | ₩37,768 | ₩37,474 | ₩37,608 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,514 | ₩37,661 | ₩37,327 | ₩37,581 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,528 | ₩37,916 | ₩37,528 | ₩37,594 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,608 | ₩37,782 | ₩37,541 | ₩37,581 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,541 | ₩37,795 | ₩37,541 | ₩37,635 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,287 | ₩37,461 | ₩36,966 | ₩37,434 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,180 | ₩37,454 | ₩36,885 | ₩37,421 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,434 | ₩37,528 | ₩37,099 | ₩37,099 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,859 | ₩37,541 | ₩36,859 | ₩37,394 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,912 | ₩37,073 | ₩36,879 | ₩36,939 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,859 | ₩37,086 | ₩36,845 | ₩36,932 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,738 | ₩36,899 | ₩36,651 | ₩36,778 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,885 | ₩37,086 | ₩36,591 | ₩37,019 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,166 | ₩37,232 | ₩36,812 | ₩36,859 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,407 | ₩37,467 | ₩37,190 | ₩37,220 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,487 | ₩37,648 | ₩37,327 | ₩37,421 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,942 | ₩37,942 | ₩37,529 | ₩37,554 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,675 | ₩37,925 | ₩37,544 | ₩37,822 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,701 | ₩38,036 | ₩37,581 | ₩37,648 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,103 | ₩38,103 | ₩37,795 | ₩37,808 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,273 | ₩37,916 | ₩37,273 | ₩37,875 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,528 | ₩37,594 | ₩37,354 | ₩37,554 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,902 | ₩37,902 | ₩37,554 | ₩37,635 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,461 | ₩37,862 | ₩37,461 | ₩37,675 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,742 | ₩37,742 | ₩37,447 | ₩37,514 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,076 | ₩38,076 | ₩37,541 | ₩37,855 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,357 | ₩38,417 | ₩37,981 | ₩38,063 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,411 | ₩38,645 | ₩38,130 | ₩38,130 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,130 | ₩38,437 | ₩38,130 | ₩38,344 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,130 | ₩38,477 | ₩38,130 | ₩38,250 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,049 | ₩38,259 | ₩37,997 | ₩38,049 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,889 | ₩38,210 | ₩37,835 | ₩38,036 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,661 | ₩37,982 | ₩37,661 | ₩37,795 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,126 | ₩37,722 | ₩37,059 | ₩37,715 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,528 | ₩37,528 | ₩37,113 | ₩37,206 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,260 | ₩37,601 | ₩37,247 | ₩37,474 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,474 | ₩37,621 | ₩37,394 | ₩37,501 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,952 | ₩37,033 | ₩36,738 | ₩36,925 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,725 | ₩37,033 | ₩36,725 | ₩37,033 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,364 | ₩36,885 | ₩36,364 | ₩36,778 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,792 | ₩36,925 | ₩36,591 | ₩36,752 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,631 | ₩36,939 | ₩36,364 | ₩36,879 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,390 | ₩36,538 | ₩36,096 | ₩36,203 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,618 | ₩36,618 | ₩36,042 | ₩36,109 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,738 | ₩37,079 | ₩36,731 | ₩36,792 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,832 | ₩37,039 | ₩36,564 | ₩36,857 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,404 | ₩36,859 | ₩36,323 | ₩36,658 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,698 | ₩36,925 | ₩36,517 | ₩36,591 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,297 | ₩36,377 | ₩36,029 | ₩36,163 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,250 | ₩36,544 | ₩36,111 | ₩36,323 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,524 | ₩36,685 | ₩36,230 | ₩36,257 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,725 | ₩37,026 | ₩36,711 | ₩36,738 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,444 | ₩36,671 | ₩36,323 | ₩36,417 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,364 | ₩36,471 | ₩36,096 | ₩36,163 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,377 | ₩36,551 | ₩36,109 | ₩36,150 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,564 | ₩36,718 | ₩36,360 | ₩36,631 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,952 | ₩37,073 | ₩36,524 | ₩36,564 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,765 | ₩37,006 | ₩36,123 | ₩36,992 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,220 | ₩37,220 | ₩36,685 | ₩37,180 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,661 | ₩37,982 | ₩37,434 | ₩37,568 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,875 | ₩37,916 | ₩37,616 | ₩37,875 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,635 | ₩38,049 | ₩37,126 | ₩37,835 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,768 | ₩38,196 | ₩37,755 | ₩38,103 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,916 | ₩38,156 | ₩37,829 | ₩38,136 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,263 | ₩38,625 | ₩38,263 | ₩38,491 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,049 | ₩38,196 | ₩37,875 | ₩38,170 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,568 | ₩38,043 | ₩37,568 | ₩37,969 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,143 | ₩38,223 | ₩37,394 | ₩37,608 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,076 | ₩38,357 | ₩37,956 | ₩38,344 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,250 | ₩38,304 | ₩37,969 | ₩38,156 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,956 | ₩38,357 | ₩37,949 | ₩38,330 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,902 | ₩38,103 | ₩37,635 | ₩37,862 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,581 | ₩38,009 | ₩37,461 | ₩37,849 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,290 | ₩38,304 | ₩37,237 | ₩37,528 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,745 | ₩38,824 | ₩38,170 | ₩38,250 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,718 | ₩38,839 | ₩38,444 | ₩38,544 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,732 | ₩38,852 | ₩38,563 | ₩38,732 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,397 | ₩38,899 | ₩38,397 | ₩38,825 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,504 | ₩38,504 | ₩37,969 | ₩38,130 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩38,023 | ₩38,745 | ₩38,023 | ₩38,651 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,143 | ₩38,464 | ₩37,648 | ₩37,916 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,969 | ₩38,237 | ₩37,822 | ₩38,196 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,956 | ₩38,036 | ₩37,688 | ₩38,036 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,982 | ₩38,170 | ₩37,701 | ₩37,982 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,782 | ₩37,982 | ₩37,668 | ₩37,808 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩38,009 | ₩38,009 | ₩37,762 | ₩37,835 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,929 | ₩38,096 | ₩37,929 | ₩38,049 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,103 | ₩38,103 | ₩37,728 | ₩37,835 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,103 | ₩38,397 | ₩38,103 | ₩38,263 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,635 | ₩38,156 | ₩37,635 | ₩38,036 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,782 | ₩37,972 | ₩37,407 | ₩37,474 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,411 | ₩38,411 | ₩38,156 | ₩38,156 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,491 | ₩38,625 | ₩38,330 | ₩38,491 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,277 | ₩38,451 | ₩38,156 | ₩38,451 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,531 | ₩38,531 | ₩38,210 | ₩38,304 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,571 | ₩38,597 | ₩38,377 | ₩38,504 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,946 | ₩39,093 | ₩38,785 | ₩38,819 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,317 | ₩38,999 | ₩38,317 | ₩38,906 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,812 | ₩38,828 | ₩38,370 | ₩38,397 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,531 | ₩38,852 | ₩38,531 | ₩38,799 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,130 | ₩38,900 | ₩38,130 | ₩38,705 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,996 | ₩38,112 | ₩37,736 | ₩38,063 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,170 | ₩38,170 | ₩37,936 | ₩37,942 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,210 | ₩38,250 | ₩38,135 | ₩38,183 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,237 | ₩38,344 | ₩38,130 | ₩38,210 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,277 | ₩38,304 | ₩38,116 | ₩38,304 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,156 | ₩38,411 | ₩38,130 | ₩38,290 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,103 | ₩38,174 | ₩38,029 | ₩38,116 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,849 | ₩38,290 | ₩37,701 | ₩38,103 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,795 | ₩37,795 | ₩37,608 | ₩37,671 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,782 | ₩37,960 | ₩37,541 | ₩37,621 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,742 | ₩37,914 | ₩37,648 | ₩37,701 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,183 | ₩38,183 | ₩37,608 | ₩37,688 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,263 | ₩38,263 | ₩37,907 | ₩38,156 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,464 | ₩38,464 | ₩38,019 | ₩38,130 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,916 | ₩38,304 | ₩37,916 | ₩38,290 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,180 | ₩37,969 | ₩37,166 | ₩37,929 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,380 | ₩37,501 | ₩37,273 | ₩37,394 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,434 | ₩37,461 | ₩37,086 | ₩37,206 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,220 | ₩37,554 | ₩37,220 | ₩37,434 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩37,019 | ₩37,220 | ₩36,892 | ₩37,193 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,471 | ₩37,006 | ₩36,471 | ₩36,992 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,524 | ₩36,538 | ₩36,303 | ₩36,444 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,270 | ₩36,671 | ₩36,270 | ₩36,417 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,270 | ₩36,631 | ₩36,270 | ₩36,471 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩36,029 | ₩36,404 | ₩36,029 | ₩36,270 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,748 | ₩36,176 | ₩35,748 | ₩36,123 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,547 | ₩35,695 | ₩35,360 | ₩35,614 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,945 | ₩35,574 | ₩34,905 | ₩35,400 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,481 | ₩35,588 | ₩34,718 | ₩34,718 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,119 | ₩35,267 | ₩34,919 | ₩35,093 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,039 | ₩35,353 | ₩34,919 | ₩35,119 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,655 | ₩35,655 | ₩34,892 | ₩35,026 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,601 | ₩35,816 | ₩35,440 | ₩35,641 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,989 | ₩36,056 | ₩35,614 | ₩35,681 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,855 | ₩36,123 | ₩35,855 | ₩35,989 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,547 | ₩35,949 | ₩35,547 | ₩35,855 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,454 | ₩35,655 | ₩35,240 | ₩35,547 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,200 | ₩35,374 | ₩34,911 | ₩35,360 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,374 | ₩35,521 | ₩35,118 | ₩35,213 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,293 | ₩35,601 | ₩35,200 | ₩35,427 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,307 | ₩35,414 | ₩35,146 | ₩35,347 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,641 | ₩35,641 | ₩35,097 | ₩35,534 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,347 | ₩35,675 | ₩35,320 | ₩35,641 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,574 | ₩35,949 | ₩35,454 | ₩35,454 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,775 | ₩35,895 | ₩35,507 | ₩35,628 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,604 | ₩36,604 | ₩36,390 | ₩36,417 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,671 | ₩36,711 | ₩36,604 | ₩36,671 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,444 | ₩36,604 | ₩36,404 | ₩36,457 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,216 | ₩36,310 | ₩36,069 | ₩36,216 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,216 | ₩36,243 | ₩35,855 | ₩36,016 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,828 | ₩36,150 | ₩35,828 | ₩36,056 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,360 | ₩35,748 | ₩35,360 | ₩35,695 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,052 | ₩35,280 | ₩34,986 | ₩35,200 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,735 | ₩35,735 | ₩34,848 | ₩34,986 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,695 | ₩35,768 | ₩35,307 | ₩35,561 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,731 | ₩35,601 | ₩34,731 | ₩35,400 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,772 | ₩35,012 | ₩34,718 | ₩34,932 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,333 | ₩35,426 | ₩34,410 | ₩34,437 | -2.54% | 13.9만 |
|---|