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 | ₩39,889 | ₩40,217 | ₩39,889 | ₩40,150 | +0.65% | 41.1만 |
| 2026.10.08 | ₩39,475 | ₩39,970 | ₩39,408 | ₩39,943 | +1.18% | 57만 |
| 2026.10.07 | ₩39,555 | ₩39,622 | ₩39,368 | ₩39,502 | -0.14% | 45.9만 |
| 2026.10.06 | ₩39,809 | ₩39,916 | ₩39,649 | ₩39,742 | -0.17% | 47.5만 |
| 2026.10.05 | ₩39,315 | ₩39,742 | ₩39,235 | ₩39,689 | +0.95% | 45만 |
| 2026.10.02 | ₩39,515 | ₩39,515 | ₩39,221 | ₩39,302 | -0.54% | 27.9만 |
| 2026.10.01 | ₩39,342 | ₩39,582 | ₩39,141 | ₩39,449 | +0.27% | 76만 |
| 2026.09.30 | ₩39,569 | ₩39,636 | ₩39,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,221 |
| -0.88% |
| 9.8만 |
| 2026.09.29 | ₩39,542 | ₩39,609 | ₩39,342 | ₩39,502 | -0.10% | 18.8만 |
|---|
| 2026.09.28 | ₩39,849 | ₩39,863 | ₩39,569 | ₩39,609 | -0.60% | 23만 |
|---|
| 2026.09.25 | ₩40,010 | ₩40,170 | ₩39,869 | ₩40,116 | +0.27% | 17.3만 |
|---|
| 2026.09.24 | ₩40,050 | ₩40,062 | ₩39,836 | ₩39,976 | -0.18% | 22.4만 |
|---|
| 2026.09.23 | ₩40,223 | ₩40,410 | ₩40,010 | ₩40,023 | -0.50% | 17.9만 |
|---|
| 2026.09.22 | ₩41,012 | ₩41,012 | ₩40,297 | ₩40,337 | -1.64% | 14.3만 |
|---|
| 2026.09.21 | ₩40,664 | ₩40,831 | ₩40,511 | ₩40,731 | +0.16% | 18.9만 |
|---|
| 2026.09.18 | ₩40,784 | ₩40,784 | ₩40,464 | ₩40,504 | -0.69% | 17.5만 |
|---|
| 2026.09.17 | ₩41,199 | ₩41,199 | ₩40,760 | ₩40,845 | -0.86% | 12.7만 |
|---|
| 2026.09.16 | ₩41,305 | ₩41,359 | ₩40,577 | ₩40,851 | -1.10% | 22.4만 |
|---|
| 2026.09.15 | ₩41,546 | ₩41,586 | ₩41,332 | ₩41,426 | -0.29% | 11.2만 |
|---|
| 2026.09.14 | ₩41,653 | ₩41,907 | ₩41,559 | ₩41,693 | +0.10% | 16.2만 |
|---|
| 2026.09.11 | ₩41,426 | ₩41,546 | ₩41,319 | ₩41,499 | +0.18% | 11.8만 |
|---|
| 2026.09.10 | ₩41,118 | ₩41,265 | ₩41,065 | ₩41,158 | +0.10% | 11.5만 |
|---|
| 2026.09.09 | ₩41,546 | ₩41,546 | ₩41,158 | ₩41,172 | -0.90% | 18.1만 |
|---|
| 2026.09.08 | ₩42,227 | ₩42,227 | ₩41,593 | ₩41,613 | -1.46% | 21.6만 |
|---|
| 2026.09.04 | ₩42,481 | ₩42,574 | ₩42,307 | ₩42,428 | -0.13% | 10.5만 |
|---|
| 2026.09.03 | ₩42,601 | ₩42,935 | ₩42,561 | ₩42,895 | +0.69% | 9.9만 |
|---|
| 2026.09.02 | ₩42,054 | ₩42,628 | ₩42,054 | ₩42,394 | +0.81% | 9.8만 |
|---|
| 2026.09.01 | ₩42,227 | ₩42,468 | ₩42,025 | ₩42,067 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩42,574 | ₩42,574 | ₩42,227 | ₩42,254 | -0.75% | 9.9만 |
|---|
| 2026.08.28 | ₩42,374 | ₩42,708 | ₩42,374 | ₩42,548 | +0.41% | 57.1만 |
|---|
| 2026.08.27 | ₩42,134 | ₩42,401 | ₩42,094 | ₩42,267 | +0.32% | 18.6만 |
|---|
| 2026.08.26 | ₩42,200 | ₩42,267 | ₩42,027 | ₩42,187 | -0.03% | 14.4만 |
|---|
| 2026.08.25 | ₩42,334 | ₩42,334 | ₩42,087 | ₩42,214 | -0.28% | 11.3만 |
|---|
| 2026.08.24 | ₩42,267 | ₩42,548 | ₩42,267 | ₩42,361 | +0.22% | 11.6만 |
|---|
| 2026.08.21 | ₩41,813 | ₩42,234 | ₩41,813 | ₩42,187 | +0.89% | 10.5만 |
|---|
| 2026.08.20 | ₩41,720 | ₩42,054 | ₩41,653 | ₩41,679 | -0.10% | 18.4만 |
|---|
| 2026.08.19 | ₩41,826 | ₩42,134 | ₩41,606 | ₩41,846 | +0.05% | 19.6만 |
|---|
| 2026.08.18 | ₩41,466 | ₩41,693 | ₩41,372 | ₩41,412 | -0.13% | 15.9만 |
|---|
| 2026.08.17 | ₩41,706 | ₩41,706 | ₩41,105 | ₩41,118 | -1.41% | 12.2만 |
|---|
| 2026.08.14 | ₩41,706 | ₩41,786 | ₩41,653 | ₩41,720 | +0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩41,412 | ₩41,760 | ₩41,305 | ₩41,746 | +0.81% | 15.7만 |
|---|
| 2026.08.12 | ₩41,132 | ₩41,252 | ₩40,865 | ₩41,199 | +0.16% | 9.8만 |
|---|
| 2026.08.11 | ₩41,118 | ₩41,239 | ₩40,998 | ₩41,158 | +0.10% | 7.5만 |
|---|
| 2026.08.10 | ₩40,838 | ₩41,199 | ₩40,744 | ₩41,185 | +0.85% | 15.5만 |
|---|
| 2026.08.07 | ₩40,664 | ₩40,925 | ₩40,651 | ₩40,878 | +0.53% | 11.3만 |
|---|
| 2026.08.06 | ₩40,865 | ₩41,038 | ₩40,517 | ₩40,731 | -0.33% | 11.8만 |
|---|
| 2026.08.05 | ₩41,105 | ₩41,212 | ₩40,838 | ₩40,971 | -0.32% | 20.1만 |
|---|
| 2026.08.04 | ₩40,531 | ₩40,907 | ₩40,344 | ₩40,905 | +0.92% | 35.2만 |
|---|
| 2026.08.03 | ₩40,678 | ₩40,771 | ₩40,464 | ₩40,631 | -0.11% | 70.7만 |
|---|
| 2026.07.31 | ₩40,290 | ₩40,384 | ₩40,023 | ₩40,303 | +0.03% | 14.6만 |
|---|
| 2026.07.30 | ₩40,277 | ₩40,437 | ₩39,843 | ₩40,424 | +0.36% | 26.1만 |
|---|
| 2026.07.29 | ₩40,504 | ₩40,778 | ₩40,424 | ₩40,424 | -0.20% | 15.2만 |
|---|
| 2026.07.28 | ₩39,916 | ₩40,491 | ₩39,916 | ₩40,464 | +1.37% | 21.5만 |
|---|
| 2026.07.27 | ₩39,422 | ₩39,622 | ₩39,378 | ₩39,555 | +0.34% | 9.3만 |
|---|
| 2026.07.24 | ₩38,901 | ₩39,315 | ₩38,901 | ₩39,168 | +0.69% | 10.5만 |
|---|
| 2026.07.23 | ₩38,714 | ₩38,821 | ₩38,567 | ₩38,660 | -0.14% | 19.4만 |
|---|
| 2026.07.22 | ₩39,141 | ₩39,141 | ₩38,821 | ₩38,874 | -0.68% | 12.6만 |
|---|
| 2026.07.21 | ₩38,981 | ₩39,115 | ₩38,914 | ₩39,021 | +0.10% | 18.6만 |
|---|
| 2026.07.20 | ₩39,021 | ₩39,262 | ₩39,014 | ₩39,108 | +0.22% | 9.1만 |
|---|
| 2026.07.17 | ₩39,328 | ₩39,662 | ₩39,061 | ₩39,101 | -0.58% | 13.2만 |
|---|
| 2026.07.16 | ₩39,141 | ₩39,515 | ₩39,141 | ₩39,489 | +0.89% | 11.8만 |
|---|
| 2026.07.15 | ₩38,928 | ₩39,141 | ₩38,781 | ₩38,994 | +0.17% | 10.2만 |
|---|
| 2026.07.14 | ₩38,861 | ₩39,168 | ₩38,741 | ₩38,834 | -0.07% | 16.9만 |
|---|
| 2026.07.13 | ₩39,141 | ₩39,342 | ₩39,141 | ₩39,248 | +0.27% | 10.4만 |
|---|
| 2026.07.10 | ₩38,928 | ₩39,008 | ₩38,781 | ₩38,914 | -0.03% | 12.9만 |
|---|
| 2026.07.09 | ₩38,393 | ₩38,847 | ₩38,393 | ₩38,834 | +1.15% | 7.8만 |
|---|
| 2026.07.08 | ₩38,807 | ₩39,008 | ₩38,567 | ₩38,607 | -0.52% | 14.1만 |
|---|
| 2026.07.07 | ₩39,355 | ₩39,515 | ₩39,175 | ₩39,188 | -0.42% | 14.8만 |
|---|
| 2026.07.06 | ₩38,914 | ₩39,064 | ₩38,691 | ₩39,008 | +0.24% | 13.6만 |
|---|
| 2026.07.02 | ₩38,513 | ₩38,914 | ₩38,513 | ₩38,914 | +1.04% | 24.7만 |
|---|
| 2026.07.01 | ₩37,805 | ₩38,455 | ₩37,805 | ₩38,260 | +1.20% | 30.9만 |
|---|
| 2026.06.30 | ₩37,912 | ₩37,912 | ₩37,592 | ₩37,632 | -0.74% | 23.9만 |
|---|
| 2026.06.29 | ₩37,912 | ₩38,113 | ₩37,872 | ₩37,899 | -0.04% | 14.9만 |
|---|
| 2026.06.26 | ₩37,538 | ₩37,968 | ₩37,538 | ₩37,939 | +1.07% | 15.2만 |
|---|
| 2026.06.25 | ₩37,445 | ₩37,979 | ₩37,445 | ₩37,552 | +0.29% | 7.5만 |
|---|
| 2026.06.24 | ₩37,204 | ₩37,661 | ₩37,204 | ₩37,405 | +0.54% | 13.4만 |
|---|
| 2026.06.23 | ₩37,137 | ₩37,324 | ₩37,057 | ₩37,271 | +0.36% | 69.6만 |
|---|
| 2026.06.22 | ₩37,097 | ₩37,218 | ₩36,977 | ₩37,111 | +0.04% | 11.2만 |
|---|
| 2026.06.18 | ₩37,365 | ₩37,445 | ₩37,031 | ₩37,071 | -0.79% | 13.4만 |
|---|
| 2026.06.17 | ₩37,845 | ₩37,979 | ₩37,152 | ₩37,204 | -1.69% | 18.1만 |
|---|
| 2026.06.16 | ₩37,685 | ₩37,919 | ₩37,685 | ₩37,912 | +0.60% | 22.4만 |
|---|
| 2026.06.15 | ₩37,859 | ₩38,073 | ₩37,645 | ₩37,665 | -0.51% | 21.6만 |
|---|
| 2026.06.12 | ₩37,598 | ₩37,845 | ₩37,378 | ₩37,832 | +0.62% | 28.7만 |
|---|
| 2026.06.11 | ₩37,485 | ₩37,552 | ₩37,084 | ₩37,458 | -0.07% | 21만 |
|---|
| 2026.06.10 | ₩37,672 | ₩37,792 | ₩37,324 | ₩37,365 | -0.82% | 23.2만 |
|---|
| 2026.06.09 | ₩37,565 | ₩37,886 | ₩37,338 | ₩37,725 | +0.43% | 46.9만 |
|---|
| 2026.06.08 | ₩37,592 | ₩37,832 | ₩37,485 | ₩37,512 | -0.21% | 8.7만 |
|---|
| 2026.06.05 | ₩37,819 | ₩37,939 | ₩37,581 | ₩37,719 | -0.26% | 21.2만 |
|---|
| 2026.06.04 | ₩37,525 | ₩38,006 | ₩37,525 | ₩37,832 | +0.82% | 45.5만 |
|---|
| 2026.06.03 | ₩37,445 | ₩37,445 | ₩37,084 | ₩37,124 | -0.86% | 21.4만 |
|---|
| 2026.06.02 | ₩37,618 | ₩37,712 | ₩37,458 | ₩37,645 | +0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩37,418 | ₩37,932 | ₩37,418 | ₩37,886 | +1.25% | 13만 |
|---|
| 2026.05.29 | ₩37,418 | ₩37,712 | ₩37,418 | ₩37,552 | +0.36% | 14.7만 |
|---|
| 2026.05.28 | ₩37,458 | ₩37,605 | ₩37,271 | ₩37,525 | +0.18% | 16.7만 |
|---|
| 2026.05.27 | ₩37,471 | ₩37,859 | ₩37,471 | ₩37,538 | +0.18% | 15.9만 |
|---|
| 2026.05.26 | ₩37,552 | ₩37,725 | ₩37,485 | ₩37,525 | -0.07% | 21.6만 |
|---|
| 2026.05.22 | ₩37,485 | ₩37,739 | ₩37,485 | ₩37,578 | +0.25% | 14.9만 |
|---|
| 2026.05.21 | ₩37,231 | ₩37,405 | ₩36,910 | ₩37,378 | +0.39% | 40.5만 |
|---|
| 2026.05.20 | ₩37,124 | ₩37,398 | ₩36,830 | ₩37,365 | +0.65% | 27.1만 |
|---|
| 2026.05.19 | ₩37,378 | ₩37,471 | ₩37,044 | ₩37,044 | -0.89% | 7.7만 |
|---|
| 2026.05.18 | ₩36,803 | ₩37,485 | ₩36,803 | ₩37,338 | +1.45% | 7.3만 |
|---|
| 2026.05.15 | ₩36,857 | ₩37,017 | ₩36,824 | ₩36,884 | +0.07% | 25.8만 |
|---|
| 2026.05.14 | ₩36,803 | ₩37,031 | ₩36,790 | ₩36,877 | +0.20% | 33.2만 |
|---|
| 2026.05.13 | ₩36,683 | ₩36,844 | ₩36,596 | ₩36,723 | +0.11% | 14.2만 |
|---|
| 2026.05.12 | ₩36,830 | ₩37,031 | ₩36,536 | ₩36,964 | +0.36% | 31.1만 |
|---|
| 2026.05.11 | ₩37,111 | ₩37,176 | ₩36,757 | ₩36,803 | -0.83% | 16만 |
|---|
| 2026.05.08 | ₩37,351 | ₩37,411 | ₩37,135 | ₩37,164 | -0.50% | 12.6만 |
|---|
| 2026.05.07 | ₩37,431 | ₩37,592 | ₩37,271 | ₩37,365 | -0.18% | 16.7만 |
|---|
| 2026.05.06 | ₩37,886 | ₩37,886 | ₩37,473 | ₩37,498 | -1.02% | 18.9만 |
|---|
| 2026.05.05 | ₩37,618 | ₩37,868 | ₩37,487 | ₩37,765 | +0.39% | 152.2만 |
|---|
| 2026.05.04 | ₩37,645 | ₩37,979 | ₩37,525 | ₩37,592 | -0.14% | 17.1만 |
|---|
| 2026.05.01 | ₩38,046 | ₩38,046 | ₩37,739 | ₩37,752 | -0.77% | 18.4만 |
|---|
| 2026.04.30 | ₩37,218 | ₩37,859 | ₩37,218 | ₩37,819 | +1.62% | 15.3만 |
|---|
| 2026.04.29 | ₩37,471 | ₩37,538 | ₩37,298 | ₩37,498 | +0.07% | 22.6만 |
|---|
| 2026.04.28 | ₩37,845 | ₩37,845 | ₩37,498 | ₩37,578 | -0.71% | 20.5만 |
|---|
| 2026.04.27 | ₩37,405 | ₩37,805 | ₩37,405 | ₩37,618 | +0.57% | 17.4만 |
|---|
| 2026.04.24 | ₩37,685 | ₩37,685 | ₩37,391 | ₩37,458 | -0.60% | 43.6만 |
|---|
| 2026.04.23 | ₩38,019 | ₩38,019 | ₩37,485 | ₩37,799 | -0.58% | 16만 |
|---|
| 2026.04.22 | ₩38,300 | ₩38,360 | ₩37,924 | ₩38,006 | -0.77% | 20.3만 |
|---|
| 2026.04.21 | ₩38,353 | ₩38,587 | ₩38,073 | ₩38,073 | -0.73% | 18.3만 |
|---|
| 2026.04.20 | ₩38,073 | ₩38,380 | ₩38,073 | ₩38,286 | +0.56% | 15.3만 |
|---|
| 2026.04.17 | ₩38,073 | ₩38,420 | ₩38,073 | ₩38,193 | +0.32% | 19.9만 |
|---|
| 2026.04.16 | ₩37,992 | ₩38,202 | ₩37,940 | ₩37,992 | 0.00% | 14.1만 |
|---|
| 2026.04.15 | ₩37,832 | ₩38,153 | ₩37,779 | ₩37,979 | +0.39% | 18.7만 |
|---|
| 2026.04.14 | ₩37,605 | ₩37,926 | ₩37,605 | ₩37,739 | +0.36% | 16.2만 |
|---|
| 2026.04.13 | ₩37,071 | ₩37,665 | ₩37,004 | ₩37,658 | +1.59% | 17.4만 |
|---|
| 2026.04.10 | ₩37,471 | ₩37,471 | ₩37,057 | ₩37,151 | -0.86% | 25.3만 |
|---|
| 2026.04.09 | ₩37,204 | ₩37,545 | ₩37,191 | ₩37,418 | +0.57% | 20.9만 |
|---|
| 2026.04.08 | ₩37,418 | ₩37,565 | ₩37,338 | ₩37,445 | +0.07% | 18만 |
|---|
| 2026.04.07 | ₩36,897 | ₩36,977 | ₩36,683 | ₩36,870 | -0.07% | 38만 |
|---|
| 2026.04.06 | ₩36,670 | ₩36,977 | ₩36,670 | ₩36,977 | +0.84% | 23.3만 |
|---|
| 2026.04.02 | ₩36,309 | ₩36,830 | ₩36,309 | ₩36,723 | +1.14% | 16.4만 |
|---|
| 2026.04.01 | ₩36,737 | ₩36,870 | ₩36,536 | ₩36,697 | -0.11% | 23.3만 |
|---|
| 2026.03.31 | ₩36,576 | ₩36,884 | ₩36,309 | ₩36,824 | +0.68% | 28만 |
|---|
| 2026.03.30 | ₩36,336 | ₩36,483 | ₩36,042 | ₩36,149 | -0.51% | 23.5만 |
|---|
| 2026.03.27 | ₩36,563 | ₩36,563 | ₩35,989 | ₩36,055 | -1.39% | 25.8만 |
|---|
| 2026.03.26 | ₩36,683 | ₩37,024 | ₩36,677 | ₩36,737 | +0.15% | 14.6만 |
|---|
| 2026.03.25 | ₩36,777 | ₩36,984 | ₩36,510 | ₩36,802 | +0.07% | 13.8만 |
|---|
| 2026.03.24 | ₩36,349 | ₩36,803 | ₩36,269 | ₩36,603 | +0.70% | 12.4만 |
|---|
| 2026.03.23 | ₩36,643 | ₩36,870 | ₩36,463 | ₩36,536 | -0.29% | 22.8만 |
|---|
| 2026.03.20 | ₩36,242 | ₩36,323 | ₩35,975 | ₩36,109 | -0.37% | 20만 |
|---|
| 2026.03.19 | ₩36,196 | ₩36,490 | ₩36,057 | ₩36,269 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩36,470 | ₩36,630 | ₩36,176 | ₩36,202 | -0.73% | 17만 |
|---|
| 2026.03.17 | ₩36,670 | ₩36,970 | ₩36,657 | ₩36,683 | +0.04% | 23.5만 |
|---|
| 2026.03.16 | ₩36,389 | ₩36,616 | ₩36,269 | ₩36,363 | -0.07% | 13.5만 |
|---|
| 2026.03.13 | ₩36,309 | ₩36,416 | ₩36,042 | ₩36,109 | -0.55% | 13.3만 |
|---|
| 2026.03.12 | ₩36,323 | ₩36,496 | ₩36,055 | ₩36,095 | -0.63% | 37.8만 |
|---|
| 2026.03.11 | ₩36,510 | ₩36,663 | ₩36,305 | ₩36,576 | +0.18% | 23.6만 |
|---|
| 2026.03.10 | ₩36,897 | ₩37,017 | ₩36,470 | ₩36,510 | -1.05% | 15.3만 |
|---|
| 2026.03.09 | ₩36,710 | ₩36,950 | ₩36,069 | ₩36,937 | +0.62% | 13.9만 |
|---|
| 2026.03.06 | ₩37,164 | ₩37,164 | ₩36,630 | ₩37,124 | -0.11% | 54.1만 |
|---|
| 2026.03.05 | ₩37,605 | ₩37,926 | ₩37,378 | ₩37,512 | -0.25% | 12.8만 |
|---|
| 2026.03.04 | ₩37,819 | ₩37,859 | ₩37,560 | ₩37,819 | 0.00% | 18.1만 |
|---|
| 2026.03.03 | ₩37,578 | ₩37,992 | ₩37,071 | ₩37,779 | +0.53% | 34.5만 |
|---|
| 2026.03.02 | ₩37,712 | ₩38,139 | ₩37,699 | ₩38,046 | +0.89% | 20.6만 |
|---|
| 2026.02.27 | ₩37,859 | ₩38,099 | ₩37,772 | ₩38,079 | +0.58% | 15.3만 |
|---|
| 2026.02.26 | ₩38,206 | ₩38,567 | ₩38,206 | ₩38,433 | +0.59% | 12.8만 |
|---|
| 2026.02.25 | ₩37,992 | ₩38,139 | ₩37,819 | ₩38,113 | +0.32% | 16.4만 |
|---|
| 2026.02.24 | ₩37,512 | ₩37,986 | ₩37,512 | ₩37,912 | +1.07% | 18.5만 |
|---|
| 2026.02.23 | ₩38,086 | ₩38,166 | ₩37,338 | ₩37,552 | -1.40% | 9.2만 |
|---|
| 2026.02.20 | ₩38,019 | ₩38,300 | ₩37,899 | ₩38,286 | +0.70% | 10만 |
|---|
| 2026.02.19 | ₩38,193 | ₩38,246 | ₩37,912 | ₩38,099 | -0.24% | 26.2만 |
|---|
| 2026.02.18 | ₩37,899 | ₩38,300 | ₩37,892 | ₩38,273 | +0.99% | 27.6만 |
|---|
| 2026.02.17 | ₩37,845 | ₩38,046 | ₩37,578 | ₩37,805 | -0.11% | 17.2만 |
|---|
| 2026.02.13 | ₩37,525 | ₩37,952 | ₩37,405 | ₩37,792 | +0.71% | 33.9만 |
|---|
| 2026.02.12 | ₩38,233 | ₩38,246 | ₩37,182 | ₩37,471 | -1.99% | 320.6만 |
|---|
| 2026.02.11 | ₩38,687 | ₩38,766 | ₩38,113 | ₩38,193 | -1.28% | 33만 |
|---|
| 2026.02.10 | ₩38,660 | ₩38,781 | ₩38,387 | ₩38,487 | -0.45% | 26.4만 |
|---|
| 2026.02.09 | ₩38,674 | ₩38,794 | ₩38,505 | ₩38,674 | 0.00% | 18.8만 |
|---|
| 2026.02.06 | ₩38,340 | ₩38,841 | ₩38,340 | ₩38,767 | +1.11% | 16.7만 |
|---|
| 2026.02.05 | ₩38,447 | ₩38,447 | ₩37,912 | ₩38,073 | -0.97% | 32.6만 |
|---|
| 2026.02.04 | ₩37,966 | ₩38,687 | ₩37,966 | ₩38,594 | +1.65% | 13.5만 |
|---|
| 2026.02.03 | ₩38,086 | ₩38,407 | ₩37,592 | ₩37,859 | -0.60% | 33.3만 |
|---|
| 2026.02.02 | ₩37,912 | ₩38,179 | ₩37,765 | ₩38,139 | +0.60% | 16.1만 |
|---|
| 2026.01.30 | ₩37,899 | ₩37,979 | ₩37,632 | ₩37,979 | +0.21% | 133.8만 |
|---|
| 2026.01.29 | ₩37,926 | ₩38,113 | ₩37,645 | ₩37,926 | 0.00% | 23.6만 |
|---|
| 2026.01.28 | ₩37,725 | ₩37,926 | ₩37,612 | ₩37,752 | +0.07% | 37.5만 |
|---|
| 2026.01.27 | ₩37,952 | ₩37,952 | ₩37,705 | ₩37,779 | -0.46% | 22.6만 |
|---|
| 2026.01.26 | ₩37,872 | ₩38,039 | ₩37,872 | ₩37,992 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩38,046 | ₩38,046 | ₩37,672 | ₩37,779 | -0.70% | 14.9만 |
|---|
| 2026.01.22 | ₩38,046 | ₩38,340 | ₩38,046 | ₩38,206 | +0.42% | 46.9만 |
|---|
| 2026.01.21 | ₩37,578 | ₩38,099 | ₩37,578 | ₩37,979 | +1.07% | 46.3만 |
|---|
| 2026.01.20 | ₩37,725 | ₩37,915 | ₩37,351 | ₩37,418 | -0.81% | 28.3만 |
|---|
| 2026.01.16 | ₩38,353 | ₩38,353 | ₩38,099 | ₩38,099 | -0.66% | 27.9만 |
|---|
| 2026.01.15 | ₩38,433 | ₩38,567 | ₩38,273 | ₩38,433 | 0.00% | 26.7만 |
|---|
| 2026.01.14 | ₩38,220 | ₩38,393 | ₩38,099 | ₩38,393 | +0.45% | 27.2만 |
|---|
| 2026.01.13 | ₩38,473 | ₩38,473 | ₩38,153 | ₩38,246 | -0.59% | 61.7만 |
|---|
| 2026.01.12 | ₩38,513 | ₩38,539 | ₩38,320 | ₩38,447 | -0.17% | 48.8만 |
|---|
| 2026.01.09 | ₩38,887 | ₩39,034 | ₩38,727 | ₩38,761 | -0.33% | 35만 |
|---|
| 2026.01.08 | ₩38,260 | ₩38,941 | ₩38,260 | ₩38,847 | +1.54% | 37.2만 |
|---|
| 2026.01.07 | ₩38,754 | ₩38,770 | ₩38,313 | ₩38,340 | -1.07% | 17.6만 |
|---|
| 2026.01.06 | ₩38,473 | ₩38,794 | ₩38,473 | ₩38,741 | +0.69% | 188.9만 |
|---|
| 2026.01.05 | ₩38,073 | ₩38,842 | ₩38,073 | ₩38,647 | +1.51% | 32.8만 |
|---|
| 2026.01.02 | ₩37,939 | ₩38,055 | ₩37,680 | ₩38,006 | +0.18% | 33.3만 |
|---|
| 2025.12.31 | ₩38,113 | ₩38,113 | ₩37,879 | ₩37,886 | -0.60% | 22.2만 |
|---|
| 2025.12.30 | ₩38,153 | ₩38,193 | ₩38,078 | ₩38,126 | -0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩38,179 | ₩38,286 | ₩38,073 | ₩38,153 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩38,220 | ₩38,246 | ₩38,059 | ₩38,246 | +0.07% | 11.8만 |
|---|
| 2025.12.24 | ₩38,099 | ₩38,353 | ₩38,073 | ₩38,233 | +0.35% | 25.5만 |
|---|
| 2025.12.23 | ₩38,046 | ₩38,117 | ₩37,972 | ₩38,059 | +0.04% | 22.9만 |
|---|
| 2025.12.22 | ₩37,792 | ₩38,233 | ₩37,645 | ₩38,046 | +0.67% | 33.5만 |
|---|
| 2025.12.19 | ₩37,739 | ₩37,739 | ₩37,552 | ₩37,614 | -0.33% | 18.6만 |
|---|
| 2025.12.18 | ₩37,725 | ₩37,903 | ₩37,485 | ₩37,565 | -0.42% | 27.2만 |
|---|
| 2025.12.17 | ₩37,685 | ₩37,858 | ₩37,592 | ₩37,645 | -0.11% | 27.1만 |
|---|
| 2025.12.16 | ₩38,126 | ₩38,126 | ₩37,552 | ₩37,632 | -1.30% | 43.1만 |
|---|
| 2025.12.15 | ₩38,206 | ₩38,206 | ₩37,851 | ₩38,099 | -0.28% | 22.2만 |
|---|
| 2025.12.12 | ₩38,407 | ₩38,407 | ₩37,962 | ₩38,073 | -0.87% | 25.8만 |
|---|
| 2025.12.11 | ₩37,859 | ₩38,246 | ₩37,859 | ₩38,233 | +0.99% | 32.3만 |
|---|
| 2025.12.10 | ₩37,124 | ₩37,912 | ₩37,111 | ₩37,872 | +2.02% | 29.3만 |
|---|
| 2025.12.09 | ₩37,324 | ₩37,445 | ₩37,218 | ₩37,338 | +0.04% | 29.4만 |
|---|
| 2025.12.08 | ₩37,378 | ₩37,405 | ₩37,031 | ₩37,151 | -0.61% | 56.8만 |
|---|
| 2025.12.05 | ₩37,164 | ₩37,498 | ₩37,164 | ₩37,378 | +0.58% | 21만 |
|---|
| 2025.12.04 | ₩36,964 | ₩37,164 | ₩36,837 | ₩37,137 | +0.47% | 31.5만 |
|---|
| 2025.12.03 | ₩36,416 | ₩36,950 | ₩36,416 | ₩36,937 | +1.43% | 22.4만 |
|---|
| 2025.12.02 | ₩36,470 | ₩36,483 | ₩36,249 | ₩36,389 | -0.22% | 9.2만 |
|---|
| 2025.12.01 | ₩36,216 | ₩36,616 | ₩36,216 | ₩36,363 | +0.41% | 25.8만 |
|---|
| 2025.11.28 | ₩36,216 | ₩36,576 | ₩36,216 | ₩36,416 | +0.55% | 20.3만 |
|---|
| 2025.11.26 | ₩35,975 | ₩36,349 | ₩35,975 | ₩36,216 | +0.67% | 39.3만 |
|---|
| 2025.11.25 | ₩35,695 | ₩36,122 | ₩35,695 | ₩36,069 | +1.05% | 35.6만 |
|---|
| 2025.11.24 | ₩35,494 | ₩35,641 | ₩35,307 | ₩35,561 | +0.19% | 14.9만 |
|---|
| 2025.11.21 | ₩34,893 | ₩35,521 | ₩34,853 | ₩35,347 | +1.30% | 16.6만 |
|---|
| 2025.11.20 | ₩35,428 | ₩35,534 | ₩34,666 | ₩34,666 | -2.15% | 15.7만 |
|---|
| 2025.11.19 | ₩35,067 | ₩35,214 | ₩34,866 | ₩35,040 | -0.08% | 36.9만 |
|---|
| 2025.11.18 | ₩34,987 | ₩35,301 | ₩34,866 | ₩35,067 | +0.23% | 31.8만 |
|---|
| 2025.11.17 | ₩35,601 | ₩35,601 | ₩34,840 | ₩34,973 | -1.76% | 16.1만 |
|---|
| 2025.11.14 | ₩35,548 | ₩35,763 | ₩35,387 | ₩35,588 | +0.11% | 20.5만 |
|---|
| 2025.11.13 | ₩35,935 | ₩36,002 | ₩35,561 | ₩35,628 | -0.86% | 21.9만 |
|---|
| 2025.11.12 | ₩35,802 | ₩36,069 | ₩35,802 | ₩35,935 | +0.37% | 52.6만 |
|---|
| 2025.11.11 | ₩35,494 | ₩35,895 | ₩35,494 | ₩35,802 | +0.87% | 18.9만 |
|---|
| 2025.11.10 | ₩35,401 | ₩35,601 | ₩35,187 | ₩35,494 | +0.26% | 10.4만 |
|---|
| 2025.11.07 | ₩35,147 | ₩35,321 | ₩34,858 | ₩35,307 | +0.46% | 35.7만 |
|---|
| 2025.11.06 | ₩35,321 | ₩35,468 | ₩35,066 | ₩35,160 | -0.45% | 13.5만 |
|---|
| 2025.11.05 | ₩35,241 | ₩35,548 | ₩35,147 | ₩35,374 | +0.38% | 17.5만 |
|---|
| 2025.11.04 | ₩35,254 | ₩35,361 | ₩35,094 | ₩35,294 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩35,588 | ₩35,588 | ₩35,044 | ₩35,481 | -0.30% | 14.8만 |
|---|
| 2025.10.31 | ₩35,294 | ₩35,621 | ₩35,267 | ₩35,588 | +0.83% | 13.1만 |
|---|
| 2025.10.30 | ₩35,521 | ₩35,895 | ₩35,401 | ₩35,401 | -0.34% | 84.8만 |
|---|
| 2025.10.29 | ₩35,721 | ₩35,842 | ₩35,454 | ₩35,574 | -0.41% | 44.6만 |
|---|
| 2025.10.28 | ₩36,550 | ₩36,550 | ₩36,336 | ₩36,363 | -0.51% | 25.1만 |
|---|
| 2025.10.27 | ₩36,616 | ₩36,657 | ₩36,550 | ₩36,616 | 0.00% | 21.9만 |
|---|
| 2025.10.24 | ₩36,389 | ₩36,550 | ₩36,349 | ₩36,403 | +0.04% | 32.1만 |
|---|
| 2025.10.23 | ₩36,162 | ₩36,256 | ₩36,015 | ₩36,162 | 0.00% | 18.4만 |
|---|
| 2025.10.22 | ₩36,162 | ₩36,189 | ₩35,802 | ₩35,962 | -0.55% | 17.2만 |
|---|
| 2025.10.21 | ₩35,775 | ₩36,095 | ₩35,775 | ₩36,002 | +0.63% | 35.4만 |
|---|
| 2025.10.20 | ₩35,307 | ₩35,695 | ₩35,307 | ₩35,641 | +0.95% | 9.6만 |
|---|
| 2025.10.17 | ₩35,000 | ₩35,227 | ₩34,933 | ₩35,147 | +0.42% | 19.3만 |
|---|
| 2025.10.16 | ₩35,681 | ₩35,681 | ₩34,796 | ₩34,933 | -2.10% | 9.1만 |
|---|
| 2025.10.15 | ₩35,641 | ₩35,715 | ₩35,254 | ₩35,508 | -0.37% | 15.3만 |
|---|
| 2025.10.14 | ₩34,679 | ₩35,548 | ₩34,679 | ₩35,347 | +1.93% | 21.2만 |
|---|
| 2025.10.13 | ₩34,720 | ₩34,960 | ₩34,666 | ₩34,880 | +0.46% | 15만 |
|---|
| 2025.10.10 | ₩35,281 | ₩35,373 | ₩34,359 | ₩34,386 | -2.54% | 13.9만 |
|---|