시장 데이터를 불러오는 중
전체 종목
OneAscent Core Plus Bond ETF 과거 주가
OneAscent Core Plus Bond ETF · OACP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent Core Plus Bond ETF · OACP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,084 | ₩29,138 | ₩28,963 | ₩29,124 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,191 | ₩29,191 | ₩29,030 | ₩29,158 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,977 | ₩29,084 | ₩28,943 | ₩29,064 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,205 | ₩29,205 | ₩29,030 | ₩29,077 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,990 | ₩29,030 | ₩28,950 | ₩29,030 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,178 | ₩29,178 | ₩29,017 | ₩29,037 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,977 | ₩29,104 | ₩28,950 | ₩29,064 | +0.30% | 4.9만 |
| 2026.09.30 | ₩29,084 | ₩29,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,009 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,937 | ₩29,071 | ₩28,937 | ₩29,051 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,218 | ₩29,232 | ₩29,154 | ₩29,185 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,339 | ₩29,399 | ₩29,272 | ₩29,376 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,473 | ₩29,473 | ₩29,312 | ₩29,312 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,661 | ₩29,661 | ₩29,426 | ₩29,453 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,714 | ₩29,714 | ₩29,653 | ₩29,708 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,688 | ₩29,701 | ₩29,661 | ₩29,701 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,701 | ₩29,701 | ₩29,594 | ₩29,600 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,728 | ₩29,748 | ₩29,540 | ₩29,748 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,663 | ₩29,714 | ₩29,594 | ₩29,614 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,580 | ₩29,620 | ₩29,580 | ₩29,614 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,647 | ₩29,673 | ₩29,553 | ₩29,641 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,755 | ₩29,755 | ₩29,620 | ₩29,634 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,795 | ₩29,795 | ₩29,647 | ₩29,654 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,889 | ₩29,889 | ₩29,795 | ₩29,828 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,929 | ₩29,929 | ₩29,875 | ₩29,895 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,956 | ₩29,956 | ₩29,915 | ₩29,922 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,969 | ₩29,969 | ₩29,915 | ₩29,936 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,875 | ₩29,889 | ₩29,810 | ₩29,875 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,889 | ₩29,942 | ₩29,862 | ₩29,862 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,942 | ₩29,942 | ₩29,902 | ₩29,942 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩30,076 | ₩30,076 | ₩29,983 | ₩29,989 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,157 | ₩30,190 | ₩30,157 | ₩30,157 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,157 | ₩30,184 | ₩30,130 | ₩30,157 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,117 | ₩30,197 | ₩30,117 | ₩30,197 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩30,090 | ₩30,090 | ₩30,050 | ₩30,070 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩30,090 | ₩30,090 | ₩30,023 | ₩30,036 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩30,063 | ₩30,103 | ₩30,056 | ₩30,083 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,170 | ₩30,170 | ₩30,123 | ₩30,165 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,996 | ₩30,050 | ₩29,983 | ₩30,023 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩30,009 | ₩30,060 | ₩29,996 | ₩29,999 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,130 | ₩30,130 | ₩30,023 | ₩30,063 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,157 | ₩30,170 | ₩30,117 | ₩30,143 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,237 | ₩30,237 | ₩30,050 | ₩30,050 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩30,063 | ₩30,090 | ₩30,023 | ₩30,039 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩30,050 | ₩30,050 | ₩30,009 | ₩30,016 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,157 | ₩30,157 | ₩30,076 | ₩30,123 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩30,090 | ₩30,115 | ₩30,070 | ₩30,070 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,157 | ₩30,164 | ₩30,130 | ₩30,150 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,130 | ₩30,134 | ₩30,090 | ₩30,134 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,983 | ₩29,991 | ₩29,966 | ₩29,983 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,983 | ₩29,983 | ₩29,895 | ₩29,929 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩30,023 | ₩30,076 | ₩30,023 | ₩30,056 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,251 | ₩30,251 | ₩30,117 | ₩30,123 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,210 | ₩30,251 | ₩30,170 | ₩30,217 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,143 | ₩30,170 | ₩30,130 | ₩30,164 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩30,090 | ₩30,237 | ₩30,090 | ₩30,097 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,143 | ₩30,143 | ₩30,050 | ₩30,075 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,237 | ₩30,251 | ₩30,143 | ₩30,170 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,237 | ₩30,237 | ₩30,157 | ₩30,184 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,304 | ₩30,304 | ₩30,210 | ₩30,237 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,358 | ₩30,358 | ₩30,318 | ₩30,324 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,264 | ₩30,304 | ₩30,253 | ₩30,291 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,278 | ₩30,318 | ₩30,278 | ₩30,311 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,224 | ₩30,278 | ₩30,224 | ₩30,249 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,224 | ₩30,244 | ₩30,170 | ₩30,190 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,290 | ₩30,331 | ₩30,278 | ₩30,291 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,251 | ₩30,331 | ₩30,130 | ₩30,304 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,291 | ₩30,291 | ₩30,237 | ₩30,271 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,398 | ₩30,398 | ₩30,291 | ₩30,298 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,412 | ₩30,418 | ₩30,385 | ₩30,412 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,465 | ₩30,465 | ₩30,412 | ₩30,445 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,425 | ₩30,452 | ₩30,385 | ₩30,432 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,512 | ₩30,512 | ₩30,452 | ₩30,459 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,586 | ₩30,586 | ₩30,522 | ₩30,546 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,599 | ₩30,646 | ₩30,599 | ₩30,626 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,640 | ₩30,653 | ₩30,599 | ₩30,606 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,559 | ₩30,774 | ₩30,559 | ₩30,573 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,505 | ₩30,505 | ₩30,452 | ₩30,465 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,492 | ₩30,492 | ₩30,412 | ₩30,438 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,573 | ₩30,586 | ₩30,519 | ₩30,526 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,559 | ₩30,633 | ₩30,465 | ₩30,472 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,492 | ₩30,546 | ₩30,492 | ₩30,539 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,532 | ₩30,532 | ₩30,472 | ₩30,472 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,465 | ₩30,505 | ₩30,412 | ₩30,452 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,318 | ₩30,492 | ₩30,318 | ₩30,479 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,412 | ₩30,412 | ₩30,291 | ₩30,324 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,304 | ₩30,343 | ₩30,304 | ₩30,342 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,318 | ₩30,318 | ₩30,264 | ₩30,276 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,358 | ₩30,385 | ₩30,291 | ₩30,298 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,438 | ₩30,452 | ₩30,398 | ₩30,425 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,425 | ₩30,425 | ₩30,345 | ₩30,378 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,640 | ₩30,640 | ₩30,418 | ₩30,432 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,371 | ₩30,425 | ₩30,345 | ₩30,412 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,425 | ₩30,465 | ₩30,413 | ₩30,418 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,412 | ₩30,479 | ₩30,345 | ₩30,412 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,465 | ₩30,479 | ₩30,450 | ₩30,459 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,492 | ₩30,492 | ₩30,371 | ₩30,405 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,318 | ₩30,345 | ₩30,278 | ₩30,324 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,331 | ₩30,331 | ₩30,210 | ₩30,306 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,210 | ₩30,291 | ₩30,130 | ₩30,291 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,170 | ₩30,170 | ₩30,076 | ₩30,143 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,318 | ₩30,318 | ₩30,197 | ₩30,231 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,292 | ₩30,298 | ₩30,251 | ₩30,264 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,492 | ₩30,492 | ₩30,452 | ₩30,465 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,479 | ₩30,479 | ₩30,391 | ₩30,418 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,559 | ₩30,559 | ₩30,412 | ₩30,412 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,599 | ₩30,599 | ₩30,505 | ₩30,512 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,599 | ₩30,599 | ₩30,573 | ₩30,579 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,546 | ₩30,593 | ₩30,492 | ₩30,492 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,613 | ₩30,613 | ₩30,546 | ₩30,566 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,452 | ₩30,465 | ₩30,425 | ₩30,425 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,459 | ₩30,459 | ₩30,365 | ₩30,385 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,465 | ₩30,546 | ₩30,452 | ₩30,465 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,452 | ₩30,465 | ₩30,425 | ₩30,425 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,505 | ₩30,505 | ₩30,371 | ₩30,412 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,693 | ₩30,693 | ₩30,599 | ₩30,626 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,686 | ₩30,688 | ₩30,640 | ₩30,646 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,653 | ₩30,720 | ₩30,653 | ₩30,707 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,787 | ₩30,787 | ₩30,653 | ₩30,680 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,774 | ₩30,774 | ₩30,733 | ₩30,754 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,720 | ₩30,733 | ₩30,589 | ₩30,686 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,744 | ₩30,780 | ₩30,740 | ₩30,760 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,800 | ₩30,800 | ₩30,760 | ₩30,770 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,814 | ₩30,814 | ₩30,653 | ₩30,677 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,733 | ₩30,881 | ₩30,707 | ₩30,733 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,680 | ₩30,760 | ₩30,666 | ₩30,747 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,599 | ₩30,666 | ₩30,573 | ₩30,666 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,693 | ₩30,693 | ₩30,573 | ₩30,579 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,693 | ₩30,693 | ₩30,577 | ₩30,619 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,673 | ₩30,747 | ₩30,559 | ₩30,599 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,479 | ₩30,559 | ₩30,465 | ₩30,552 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,559 | ₩30,559 | ₩30,505 | ₩30,511 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,465 | ₩30,573 | ₩30,465 | ₩30,559 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,505 | ₩30,532 | ₩30,492 | ₩30,505 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,452 | ₩30,505 | ₩30,425 | ₩30,465 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,385 | ₩30,398 | ₩30,365 | ₩30,365 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,331 | ₩30,385 | ₩30,331 | ₩30,359 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,505 | ₩30,505 | ₩30,398 | ₩30,418 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,613 | ₩30,613 | ₩30,532 | ₩30,559 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,412 | ₩30,479 | ₩30,398 | ₩30,450 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,438 | ₩30,519 | ₩30,438 | ₩30,503 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,546 | ₩30,546 | ₩30,405 | ₩30,405 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,586 | ₩30,693 | ₩30,586 | ₩30,680 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,720 | ₩30,760 | ₩30,640 | ₩30,653 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,787 | ₩30,787 | ₩30,707 | ₩30,740 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,666 | ₩30,680 | ₩30,586 | ₩30,664 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,640 | ₩30,660 | ₩30,532 | ₩30,546 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,747 | ₩30,747 | ₩30,599 | ₩30,614 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,800 | ₩30,800 | ₩30,733 | ₩30,733 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,988 | ₩30,988 | ₩30,827 | ₩30,841 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,800 | ₩30,961 | ₩30,800 | ₩30,959 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,814 | ₩30,906 | ₩30,814 | ₩30,847 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,908 | ₩30,935 | ₩30,889 | ₩30,935 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,981 | ₩31,028 | ₩30,971 | ₩30,995 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,921 | ₩31,055 | ₩30,921 | ₩31,002 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩31,042 | ₩31,055 | ₩31,015 | ₩31,042 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,163 | ₩31,163 | ₩31,142 | ₩31,163 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩31,082 | ₩31,122 | ₩31,082 | ₩31,116 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,163 | ₩31,203 | ₩31,163 | ₩31,169 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,189 | ₩31,203 | ₩31,149 | ₩31,183 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,136 | ₩31,189 | ₩31,136 | ₩31,183 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,149 | ₩31,149 | ₩31,095 | ₩31,133 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,109 | ₩31,136 | ₩31,082 | ₩31,122 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,122 | ₩31,156 | ₩31,109 | ₩31,129 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,136 | ₩31,156 | ₩31,122 | ₩31,125 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,095 | ₩31,189 | ₩31,095 | ₩31,122 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,948 | ₩31,055 | ₩30,948 | ₩31,042 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,921 | ₩30,961 | ₩30,921 | ₩30,935 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩31,002 | ₩31,008 | ₩30,961 | ₩30,988 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,854 | ₩30,914 | ₩30,841 | ₩30,901 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,908 | ₩30,921 | ₩30,868 | ₩30,908 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,868 | ₩30,961 | ₩30,833 | ₩30,914 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,814 | ₩30,827 | ₩30,787 | ₩30,800 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,814 | ₩30,841 | ₩30,790 | ₩30,821 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,868 | ₩30,868 | ₩30,827 | ₩30,827 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,854 | ₩30,908 | ₩30,854 | ₩30,854 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,841 | ₩30,881 | ₩30,841 | ₩30,874 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,921 | ₩30,975 | ₩30,921 | ₩30,968 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩31,042 | ₩31,042 | ₩30,961 | ₩30,981 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,975 | ₩31,028 | ₩30,914 | ₩30,968 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,944 | ₩30,988 | ₩30,914 | ₩30,935 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,908 | ₩30,975 | ₩30,881 | ₩30,914 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,908 | ₩30,908 | ₩30,841 | ₩30,894 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,804 | ₩31,002 | ₩30,794 | ₩30,800 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,968 | ₩30,988 | ₩30,922 | ₩30,948 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩31,026 | ₩31,026 | ₩30,948 | ₩30,988 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,975 | ₩31,028 | ₩30,975 | ₩31,014 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,975 | ₩30,995 | ₩30,935 | ₩30,961 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,908 | ₩31,149 | ₩30,908 | ₩30,908 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,894 | ₩30,961 | ₩30,894 | ₩30,941 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,894 | ₩31,082 | ₩30,894 | ₩30,940 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,941 | ₩30,975 | ₩30,928 | ₩30,935 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,975 | ₩30,975 | ₩30,854 | ₩30,921 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,881 | ₩30,975 | ₩30,868 | ₩30,927 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,921 | ₩30,921 | ₩30,858 | ₩30,886 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,935 | ₩30,948 | ₩30,888 | ₩30,888 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,935 | ₩30,975 | ₩30,921 | ₩30,960 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩31,055 | ₩31,095 | ₩31,055 | ₩31,078 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩31,081 | ₩31,109 | ₩31,028 | ₩31,055 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,988 | ₩31,075 | ₩30,988 | ₩31,075 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,921 | ₩30,988 | ₩30,913 | ₩30,975 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,975 | ₩30,988 | ₩30,921 | ₩30,935 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,975 | ₩31,015 | ₩30,961 | ₩30,981 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩31,002 | ₩31,039 | ₩30,988 | ₩31,015 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,961 | ₩30,961 | ₩30,924 | ₩30,948 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,908 | ₩30,961 | ₩30,908 | ₩30,961 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,935 | ₩30,943 | ₩30,868 | ₩30,908 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,882 | ₩30,908 | ₩30,869 | ₩30,901 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,921 | ₩31,016 | ₩30,921 | ₩30,948 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,881 | ₩30,975 | ₩30,881 | ₩30,949 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,921 | ₩30,921 | ₩30,854 | ₩30,868 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,890 | ₩30,894 | ₩30,854 | ₩30,881 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,961 | ₩30,968 | ₩30,921 | ₩30,935 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,973 | ₩30,988 | ₩30,953 | ₩30,975 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩31,015 | ₩31,055 | ₩30,988 | ₩31,015 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,961 | ₩31,028 | ₩30,948 | ₩30,995 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,975 | ₩30,988 | ₩30,948 | ₩30,975 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,095 | ₩31,095 | ₩31,055 | ₩31,082 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩31,069 | ₩31,128 | ₩31,069 | ₩31,124 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,149 | ₩31,255 | ₩31,070 | ₩31,163 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩31,055 | ₩31,089 | ₩31,042 | ₩31,082 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩31,002 | ₩31,028 | ₩30,988 | ₩31,015 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩31,028 | ₩31,028 | ₩30,935 | ₩30,955 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,854 | ₩30,948 | ₩30,854 | ₩30,921 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,935 | ₩30,945 | ₩30,908 | ₩30,935 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,908 | ₩30,935 | ₩30,894 | ₩30,914 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,975 | ₩30,987 | ₩30,908 | ₩30,920 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩31,002 | ₩31,015 | ₩30,935 | ₩30,949 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩31,028 | ₩31,082 | ₩30,975 | ₩31,028 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩31,042 | ₩31,065 | ₩31,002 | ₩31,055 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,975 | ₩30,987 | ₩30,948 | ₩30,948 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,969 | ₩31,014 | ₩30,941 | ₩30,975 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,968 | ₩30,987 | ₩30,921 | ₩30,975 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,961 | ₩30,961 | ₩30,868 | ₩30,888 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,961 | ₩31,055 | ₩30,935 | ₩30,975 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,908 | ₩30,948 | ₩30,894 | ₩30,928 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,995 | ₩30,995 | ₩30,948 | ₩30,973 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,973 | ₩31,055 | ₩30,973 | ₩30,995 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,283 | ₩31,873 | ₩31,163 | ₩31,256 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,270 | ₩31,310 | ₩31,256 | ₩31,297 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,236 | ₩31,297 | ₩31,223 | ₩31,270 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,243 | ₩31,323 | ₩31,242 | ₩31,256 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,216 | ₩31,243 | ₩31,203 | ₩31,230 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,216 | ₩31,270 | ₩31,216 | ₩31,243 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,256 | ₩31,270 | ₩31,230 | ₩31,243 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,189 | ₩31,216 | ₩31,122 | ₩31,203 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,149 | ₩31,189 | ₩31,149 | ₩31,176 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,176 | ₩31,203 | ₩31,149 | ₩31,183 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,142 | ₩31,149 | ₩31,095 | ₩31,105 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩31,049 | ₩31,095 | ₩31,049 | ₩31,082 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,961 | ₩31,022 | ₩30,961 | ₩31,022 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,955 | ₩31,002 | ₩30,921 | ₩31,000 | +0.15% | 3.5만 |
|---|