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 | ₩39,907 | ₩40,235 | ₩39,907 | ₩40,168 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,493 | ₩39,987 | ₩39,426 | ₩39,961 | +1.18% | 57만 |
| 2026.10.07 | ₩39,573 | ₩39,640 | ₩39,386 | ₩39,520 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,827 | ₩39,934 | ₩39,667 | ₩39,760 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,333 | ₩39,760 | ₩39,252 | ₩39,707 | +0.95% | 45만 |
| 2026.10.02 | ₩39,533 | ₩39,533 | ₩39,239 | ₩39,319 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,359 | ₩39,600 | ₩39,159 | ₩39,466 | +0.27% | 76만 |
| 2026.09.30 | ₩39,587 | ₩39,653 | ₩39,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,239 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,560 | ₩39,627 | ₩39,359 | ₩39,520 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,867 | ₩39,881 | ₩39,587 | ₩39,627 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,028 | ₩40,188 | ₩39,887 | ₩40,134 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,068 | ₩40,080 | ₩39,854 | ₩39,994 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,241 | ₩40,429 | ₩40,028 | ₩40,041 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,030 | ₩41,030 | ₩40,315 | ₩40,355 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,682 | ₩40,850 | ₩40,529 | ₩40,749 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,803 | ₩40,803 | ₩40,482 | ₩40,522 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,217 | ₩41,217 | ₩40,779 | ₩40,863 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,324 | ₩41,377 | ₩40,596 | ₩40,870 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,565 | ₩41,605 | ₩41,351 | ₩41,444 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,671 | ₩41,925 | ₩41,578 | ₩41,712 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,444 | ₩41,565 | ₩41,337 | ₩41,518 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,137 | ₩41,284 | ₩41,083 | ₩41,177 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,565 | ₩41,565 | ₩41,177 | ₩41,190 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,246 | ₩42,246 | ₩41,611 | ₩41,631 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,500 | ₩42,594 | ₩42,326 | ₩42,447 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,620 | ₩42,954 | ₩42,580 | ₩42,914 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,072 | ₩42,647 | ₩42,072 | ₩42,413 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,246 | ₩42,487 | ₩42,044 | ₩42,086 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,594 | ₩42,594 | ₩42,246 | ₩42,273 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,393 | ₩42,727 | ₩42,393 | ₩42,567 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,153 | ₩42,420 | ₩42,112 | ₩42,286 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,219 | ₩42,286 | ₩42,046 | ₩42,206 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,353 | ₩42,353 | ₩42,106 | ₩42,233 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,286 | ₩42,567 | ₩42,286 | ₩42,380 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,832 | ₩42,253 | ₩41,832 | ₩42,206 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,738 | ₩42,072 | ₩41,671 | ₩41,698 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,845 | ₩42,153 | ₩41,625 | ₩41,865 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,484 | ₩41,712 | ₩41,391 | ₩41,431 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,725 | ₩41,725 | ₩41,123 | ₩41,137 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,725 | ₩41,805 | ₩41,671 | ₩41,738 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,431 | ₩41,778 | ₩41,324 | ₩41,765 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,150 | ₩41,271 | ₩40,883 | ₩41,217 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,137 | ₩41,257 | ₩41,017 | ₩41,177 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,856 | ₩41,217 | ₩40,763 | ₩41,204 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,682 | ₩40,943 | ₩40,669 | ₩40,896 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,883 | ₩41,057 | ₩40,535 | ₩40,749 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,123 | ₩41,230 | ₩40,856 | ₩40,990 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,549 | ₩40,926 | ₩40,362 | ₩40,923 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,696 | ₩40,789 | ₩40,482 | ₩40,649 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,308 | ₩40,402 | ₩40,041 | ₩40,322 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,295 | ₩40,455 | ₩39,861 | ₩40,442 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,522 | ₩40,796 | ₩40,442 | ₩40,442 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,934 | ₩40,509 | ₩39,934 | ₩40,482 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,440 | ₩39,640 | ₩39,395 | ₩39,573 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,918 | ₩39,333 | ₩38,918 | ₩39,186 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,731 | ₩38,838 | ₩38,584 | ₩38,678 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,159 | ₩39,159 | ₩38,838 | ₩38,892 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩38,998 | ₩39,132 | ₩38,932 | ₩39,039 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,039 | ₩39,279 | ₩39,032 | ₩39,125 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,346 | ₩39,680 | ₩39,079 | ₩39,119 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,159 | ₩39,533 | ₩39,159 | ₩39,506 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,945 | ₩39,159 | ₩38,798 | ₩39,012 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,878 | ₩39,186 | ₩38,758 | ₩38,851 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,159 | ₩39,359 | ₩39,159 | ₩39,266 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,945 | ₩39,025 | ₩38,798 | ₩38,932 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,410 | ₩38,865 | ₩38,410 | ₩38,851 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,825 | ₩39,025 | ₩38,584 | ₩38,624 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,373 | ₩39,533 | ₩39,192 | ₩39,206 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,932 | ₩39,081 | ₩38,708 | ₩39,025 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,531 | ₩38,932 | ₩38,531 | ₩38,932 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,822 | ₩38,472 | ₩37,822 | ₩38,277 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,929 | ₩37,929 | ₩37,609 | ₩37,649 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,929 | ₩38,130 | ₩37,889 | ₩37,916 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,555 | ₩37,985 | ₩37,555 | ₩37,956 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,462 | ₩37,996 | ₩37,462 | ₩37,568 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,221 | ₩37,678 | ₩37,221 | ₩37,421 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,154 | ₩37,341 | ₩37,074 | ₩37,288 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,114 | ₩37,234 | ₩36,994 | ₩37,127 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,381 | ₩37,462 | ₩37,047 | ₩37,087 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,862 | ₩37,996 | ₩37,169 | ₩37,221 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,702 | ₩37,936 | ₩37,702 | ₩37,929 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,876 | ₩38,090 | ₩37,662 | ₩37,682 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,615 | ₩37,862 | ₩37,395 | ₩37,849 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,502 | ₩37,568 | ₩37,101 | ₩37,475 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,689 | ₩37,809 | ₩37,341 | ₩37,381 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,582 | ₩37,903 | ₩37,355 | ₩37,742 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,609 | ₩37,849 | ₩37,502 | ₩37,528 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,836 | ₩37,956 | ₩37,598 | ₩37,736 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,542 | ₩38,023 | ₩37,542 | ₩37,849 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,462 | ₩37,462 | ₩37,101 | ₩37,141 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,635 | ₩37,729 | ₩37,475 | ₩37,662 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,435 | ₩37,949 | ₩37,435 | ₩37,903 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,435 | ₩37,729 | ₩37,435 | ₩37,568 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,475 | ₩37,622 | ₩37,288 | ₩37,542 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,488 | ₩37,876 | ₩37,488 | ₩37,555 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,568 | ₩37,742 | ₩37,502 | ₩37,542 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,502 | ₩37,756 | ₩37,502 | ₩37,595 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,248 | ₩37,421 | ₩36,927 | ₩37,395 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,141 | ₩37,415 | ₩36,847 | ₩37,381 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,395 | ₩37,488 | ₩37,061 | ₩37,061 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,820 | ₩37,502 | ₩36,820 | ₩37,355 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,873 | ₩37,034 | ₩36,840 | ₩36,900 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,820 | ₩37,047 | ₩36,807 | ₩36,894 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,700 | ₩36,860 | ₩36,613 | ₩36,740 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,847 | ₩37,047 | ₩36,553 | ₩36,980 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,127 | ₩37,193 | ₩36,773 | ₩36,820 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,368 | ₩37,428 | ₩37,151 | ₩37,181 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,448 | ₩37,609 | ₩37,288 | ₩37,381 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,903 | ₩37,903 | ₩37,490 | ₩37,515 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,635 | ₩37,885 | ₩37,504 | ₩37,782 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,662 | ₩37,996 | ₩37,542 | ₩37,609 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,063 | ₩38,063 | ₩37,756 | ₩37,769 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,234 | ₩37,876 | ₩37,234 | ₩37,836 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,488 | ₩37,555 | ₩37,315 | ₩37,515 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,862 | ₩37,862 | ₩37,515 | ₩37,595 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,421 | ₩37,822 | ₩37,421 | ₩37,635 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,702 | ₩37,702 | ₩37,408 | ₩37,475 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,036 | ₩38,036 | ₩37,502 | ₩37,816 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,317 | ₩38,377 | ₩37,941 | ₩38,023 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,370 | ₩38,604 | ₩38,090 | ₩38,090 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,090 | ₩38,397 | ₩38,090 | ₩38,304 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,090 | ₩38,437 | ₩38,090 | ₩38,210 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩38,009 | ₩38,219 | ₩37,957 | ₩38,009 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,849 | ₩38,170 | ₩37,796 | ₩37,996 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,622 | ₩37,943 | ₩37,622 | ₩37,756 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,087 | ₩37,682 | ₩37,020 | ₩37,675 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,488 | ₩37,488 | ₩37,074 | ₩37,168 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,221 | ₩37,562 | ₩37,208 | ₩37,435 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,435 | ₩37,582 | ₩37,355 | ₩37,462 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,914 | ₩36,994 | ₩36,700 | ₩36,887 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,686 | ₩36,994 | ₩36,686 | ₩36,994 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,326 | ₩36,847 | ₩36,326 | ₩36,740 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,753 | ₩36,887 | ₩36,553 | ₩36,713 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,593 | ₩36,900 | ₩36,326 | ₩36,840 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,352 | ₩36,499 | ₩36,058 | ₩36,165 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,579 | ₩36,579 | ₩36,005 | ₩36,072 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,700 | ₩37,041 | ₩36,693 | ₩36,753 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,793 | ₩37,000 | ₩36,526 | ₩36,819 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,366 | ₩36,820 | ₩36,285 | ₩36,620 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,660 | ₩36,887 | ₩36,479 | ₩36,553 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,259 | ₩36,339 | ₩35,991 | ₩36,125 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,212 | ₩36,506 | ₩36,073 | ₩36,285 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,486 | ₩36,646 | ₩36,192 | ₩36,219 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,686 | ₩36,987 | ₩36,673 | ₩36,700 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,406 | ₩36,633 | ₩36,285 | ₩36,379 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,326 | ₩36,432 | ₩36,058 | ₩36,125 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,339 | ₩36,513 | ₩36,072 | ₩36,112 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,526 | ₩36,680 | ₩36,322 | ₩36,593 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,914 | ₩37,034 | ₩36,486 | ₩36,526 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,726 | ₩36,967 | ₩36,085 | ₩36,954 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,181 | ₩37,181 | ₩36,646 | ₩37,141 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,622 | ₩37,943 | ₩37,395 | ₩37,528 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,836 | ₩37,876 | ₩37,576 | ₩37,836 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,595 | ₩38,009 | ₩37,087 | ₩37,796 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,729 | ₩38,157 | ₩37,715 | ₩38,063 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,876 | ₩38,116 | ₩37,789 | ₩38,096 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,223 | ₩38,584 | ₩38,223 | ₩38,451 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩38,009 | ₩38,157 | ₩37,836 | ₩38,130 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,528 | ₩38,003 | ₩37,528 | ₩37,929 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,103 | ₩38,183 | ₩37,355 | ₩37,568 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,036 | ₩38,317 | ₩37,916 | ₩38,304 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,210 | ₩38,263 | ₩37,929 | ₩38,116 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,916 | ₩38,317 | ₩37,909 | ₩38,290 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,862 | ₩38,063 | ₩37,595 | ₩37,822 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,542 | ₩37,969 | ₩37,421 | ₩37,809 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,250 | ₩38,263 | ₩37,198 | ₩37,488 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,704 | ₩38,783 | ₩38,130 | ₩38,210 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,678 | ₩38,798 | ₩38,404 | ₩38,504 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,691 | ₩38,811 | ₩38,523 | ₩38,691 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,357 | ₩38,858 | ₩38,357 | ₩38,785 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,464 | ₩38,464 | ₩37,929 | ₩38,090 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩37,983 | ₩38,704 | ₩37,983 | ₩38,611 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,103 | ₩38,424 | ₩37,609 | ₩37,876 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,929 | ₩38,197 | ₩37,782 | ₩38,157 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,916 | ₩37,996 | ₩37,649 | ₩37,996 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,943 | ₩38,130 | ₩37,662 | ₩37,943 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,742 | ₩37,943 | ₩37,629 | ₩37,769 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩37,969 | ₩37,969 | ₩37,722 | ₩37,796 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,889 | ₩38,056 | ₩37,889 | ₩38,009 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,063 | ₩38,063 | ₩37,689 | ₩37,796 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,063 | ₩38,357 | ₩38,063 | ₩38,223 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,595 | ₩38,116 | ₩37,595 | ₩37,996 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,742 | ₩37,932 | ₩37,368 | ₩37,435 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,370 | ₩38,370 | ₩38,116 | ₩38,116 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,451 | ₩38,584 | ₩38,290 | ₩38,451 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,237 | ₩38,410 | ₩38,116 | ₩38,410 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,491 | ₩38,491 | ₩38,170 | ₩38,263 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,531 | ₩38,556 | ₩38,337 | ₩38,464 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,905 | ₩39,052 | ₩38,745 | ₩38,778 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,277 | ₩38,958 | ₩38,277 | ₩38,865 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,771 | ₩38,787 | ₩38,330 | ₩38,357 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,491 | ₩38,811 | ₩38,491 | ₩38,758 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,090 | ₩38,859 | ₩38,090 | ₩38,664 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,956 | ₩38,072 | ₩37,697 | ₩38,023 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,130 | ₩38,130 | ₩37,896 | ₩37,903 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,170 | ₩38,210 | ₩38,095 | ₩38,143 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,197 | ₩38,304 | ₩38,090 | ₩38,170 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,237 | ₩38,263 | ₩38,076 | ₩38,263 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,116 | ₩38,370 | ₩38,090 | ₩38,250 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,063 | ₩38,134 | ₩37,989 | ₩38,076 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,809 | ₩38,250 | ₩37,662 | ₩38,063 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,756 | ₩37,756 | ₩37,568 | ₩37,631 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,742 | ₩37,920 | ₩37,502 | ₩37,582 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,702 | ₩37,875 | ₩37,609 | ₩37,662 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,143 | ₩38,143 | ₩37,568 | ₩37,649 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,223 | ₩38,223 | ₩37,868 | ₩38,116 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,424 | ₩38,424 | ₩37,979 | ₩38,090 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,876 | ₩38,263 | ₩37,876 | ₩38,250 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,141 | ₩37,929 | ₩37,127 | ₩37,889 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,341 | ₩37,462 | ₩37,234 | ₩37,355 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,395 | ₩37,421 | ₩37,047 | ₩37,168 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,181 | ₩37,515 | ₩37,181 | ₩37,395 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩36,980 | ₩37,181 | ₩36,853 | ₩37,154 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,432 | ₩36,967 | ₩36,432 | ₩36,954 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,486 | ₩36,499 | ₩36,265 | ₩36,406 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,232 | ₩36,633 | ₩36,232 | ₩36,379 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,232 | ₩36,593 | ₩36,232 | ₩36,432 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩35,991 | ₩36,366 | ₩35,991 | ₩36,232 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,711 | ₩36,138 | ₩35,711 | ₩36,085 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,510 | ₩35,657 | ₩35,323 | ₩35,577 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,909 | ₩35,537 | ₩34,869 | ₩35,363 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,443 | ₩35,550 | ₩34,682 | ₩34,682 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,083 | ₩35,230 | ₩34,882 | ₩35,056 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩35,002 | ₩35,316 | ₩34,882 | ₩35,083 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,617 | ₩35,617 | ₩34,855 | ₩34,989 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,564 | ₩35,779 | ₩35,403 | ₩35,604 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,951 | ₩36,018 | ₩35,577 | ₩35,644 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,818 | ₩36,085 | ₩35,818 | ₩35,951 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,510 | ₩35,911 | ₩35,510 | ₩35,818 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,417 | ₩35,617 | ₩35,203 | ₩35,510 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,163 | ₩35,337 | ₩34,874 | ₩35,323 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,337 | ₩35,484 | ₩35,081 | ₩35,176 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,256 | ₩35,564 | ₩35,163 | ₩35,390 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,270 | ₩35,377 | ₩35,109 | ₩35,310 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,604 | ₩35,604 | ₩35,060 | ₩35,497 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,310 | ₩35,637 | ₩35,283 | ₩35,604 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,537 | ₩35,911 | ₩35,417 | ₩35,417 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,737 | ₩35,858 | ₩35,470 | ₩35,590 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,566 | ₩36,566 | ₩36,352 | ₩36,379 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,633 | ₩36,673 | ₩36,566 | ₩36,633 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,406 | ₩36,566 | ₩36,366 | ₩36,419 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,179 | ₩36,272 | ₩36,031 | ₩36,179 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,179 | ₩36,205 | ₩35,818 | ₩35,978 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,791 | ₩36,112 | ₩35,791 | ₩36,018 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,323 | ₩35,711 | ₩35,323 | ₩35,657 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,016 | ₩35,243 | ₩34,949 | ₩35,163 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,697 | ₩35,697 | ₩34,811 | ₩34,949 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,657 | ₩35,731 | ₩35,270 | ₩35,524 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,695 | ₩35,564 | ₩34,695 | ₩35,363 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,735 | ₩34,976 | ₩34,682 | ₩34,895 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,296 | ₩35,389 | ₩34,374 | ₩34,401 | -2.54% | 13.9만 |
|---|