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 | ₩28,995 | ₩29,048 | ₩28,874 | ₩29,035 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,102 | ₩29,102 | ₩28,941 | ₩29,068 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,888 | ₩28,995 | ₩28,854 | ₩28,975 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,115 | ₩29,115 | ₩28,941 | ₩28,988 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,901 | ₩28,941 | ₩28,861 | ₩28,941 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,088 | ₩29,088 | ₩28,928 | ₩28,948 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,888 | ₩29,015 | ₩28,861 | ₩28,975 | +0.30% | 4.9만 |
| 2026.09.30 | ₩28,995 | ₩28,995 | ₩28,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,920 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,848 | ₩28,981 | ₩28,848 | ₩28,961 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,128 | ₩29,142 | ₩29,064 | ₩29,095 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,249 | ₩29,309 | ₩29,182 | ₩29,286 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,382 | ₩29,382 | ₩29,222 | ₩29,222 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,570 | ₩29,570 | ₩29,336 | ₩29,362 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,623 | ₩29,623 | ₩29,562 | ₩29,616 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,596 | ₩29,610 | ₩29,570 | ₩29,610 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,610 | ₩29,610 | ₩29,503 | ₩29,509 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,636 | ₩29,656 | ₩29,449 | ₩29,656 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,572 | ₩29,623 | ₩29,503 | ₩29,523 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,489 | ₩29,529 | ₩29,489 | ₩29,523 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,556 | ₩29,582 | ₩29,463 | ₩29,550 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,663 | ₩29,663 | ₩29,529 | ₩29,543 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,703 | ₩29,703 | ₩29,556 | ₩29,563 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,797 | ₩29,797 | ₩29,703 | ₩29,737 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,837 | ₩29,837 | ₩29,783 | ₩29,804 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,864 | ₩29,864 | ₩29,824 | ₩29,830 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,877 | ₩29,877 | ₩29,824 | ₩29,844 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,783 | ₩29,797 | ₩29,718 | ₩29,783 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,797 | ₩29,850 | ₩29,770 | ₩29,770 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,850 | ₩29,850 | ₩29,810 | ₩29,850 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩29,984 | ₩29,984 | ₩29,890 | ₩29,897 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,064 | ₩30,098 | ₩30,064 | ₩30,064 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,064 | ₩30,091 | ₩30,037 | ₩30,064 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,024 | ₩30,104 | ₩30,024 | ₩30,104 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩29,997 | ₩29,997 | ₩29,957 | ₩29,977 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩29,997 | ₩29,997 | ₩29,931 | ₩29,944 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,971 | ₩30,011 | ₩29,964 | ₩29,991 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,078 | ₩30,078 | ₩30,031 | ₩30,072 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,904 | ₩29,957 | ₩29,890 | ₩29,931 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,917 | ₩29,968 | ₩29,904 | ₩29,906 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,037 | ₩30,037 | ₩29,931 | ₩29,971 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,064 | ₩30,078 | ₩30,024 | ₩30,051 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,144 | ₩30,144 | ₩29,957 | ₩29,957 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,971 | ₩29,997 | ₩29,931 | ₩29,947 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,957 | ₩29,957 | ₩29,917 | ₩29,924 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,064 | ₩30,064 | ₩29,984 | ₩30,031 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩29,997 | ₩30,023 | ₩29,977 | ₩29,977 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,064 | ₩30,071 | ₩30,037 | ₩30,057 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,037 | ₩30,041 | ₩29,997 | ₩30,041 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,890 | ₩29,898 | ₩29,874 | ₩29,890 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,890 | ₩29,890 | ₩29,804 | ₩29,837 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,931 | ₩29,984 | ₩29,931 | ₩29,964 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,158 | ₩30,158 | ₩30,024 | ₩30,031 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,118 | ₩30,158 | ₩30,078 | ₩30,124 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,051 | ₩30,078 | ₩30,037 | ₩30,071 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩29,997 | ₩30,144 | ₩29,997 | ₩30,004 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,051 | ₩30,051 | ₩29,957 | ₩29,983 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,144 | ₩30,158 | ₩30,051 | ₩30,078 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,144 | ₩30,144 | ₩30,064 | ₩30,091 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,211 | ₩30,211 | ₩30,118 | ₩30,144 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,265 | ₩30,265 | ₩30,225 | ₩30,231 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,171 | ₩30,211 | ₩30,160 | ₩30,198 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,184 | ₩30,225 | ₩30,184 | ₩30,218 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,131 | ₩30,184 | ₩30,131 | ₩30,156 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,131 | ₩30,151 | ₩30,078 | ₩30,098 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,197 | ₩30,238 | ₩30,184 | ₩30,198 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,158 | ₩30,238 | ₩30,037 | ₩30,211 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,198 | ₩30,198 | ₩30,144 | ₩30,178 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,305 | ₩30,305 | ₩30,198 | ₩30,205 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,318 | ₩30,325 | ₩30,291 | ₩30,318 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,372 | ₩30,372 | ₩30,318 | ₩30,352 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,332 | ₩30,358 | ₩30,291 | ₩30,338 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,418 | ₩30,418 | ₩30,358 | ₩30,365 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,492 | ₩30,492 | ₩30,428 | ₩30,452 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,505 | ₩30,552 | ₩30,505 | ₩30,532 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,545 | ₩30,559 | ₩30,505 | ₩30,512 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,465 | ₩30,679 | ₩30,465 | ₩30,479 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,412 | ₩30,412 | ₩30,358 | ₩30,372 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,398 | ₩30,398 | ₩30,318 | ₩30,345 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,479 | ₩30,492 | ₩30,425 | ₩30,432 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,465 | ₩30,539 | ₩30,372 | ₩30,378 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,398 | ₩30,452 | ₩30,398 | ₩30,445 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,438 | ₩30,438 | ₩30,378 | ₩30,378 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,372 | ₩30,412 | ₩30,318 | ₩30,358 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,225 | ₩30,398 | ₩30,225 | ₩30,385 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,318 | ₩30,318 | ₩30,198 | ₩30,231 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,211 | ₩30,250 | ₩30,211 | ₩30,249 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,225 | ₩30,225 | ₩30,171 | ₩30,183 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,265 | ₩30,291 | ₩30,198 | ₩30,205 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,345 | ₩30,358 | ₩30,305 | ₩30,332 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,332 | ₩30,332 | ₩30,251 | ₩30,285 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,545 | ₩30,545 | ₩30,325 | ₩30,338 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,278 | ₩30,332 | ₩30,251 | ₩30,318 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,332 | ₩30,372 | ₩30,320 | ₩30,325 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,318 | ₩30,385 | ₩30,251 | ₩30,318 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,372 | ₩30,385 | ₩30,357 | ₩30,365 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,398 | ₩30,398 | ₩30,278 | ₩30,311 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,225 | ₩30,251 | ₩30,184 | ₩30,231 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,238 | ₩30,238 | ₩30,118 | ₩30,213 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,118 | ₩30,198 | ₩30,037 | ₩30,198 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,078 | ₩30,078 | ₩29,984 | ₩30,051 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,225 | ₩30,225 | ₩30,104 | ₩30,138 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,199 | ₩30,205 | ₩30,158 | ₩30,171 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,398 | ₩30,398 | ₩30,358 | ₩30,372 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,385 | ₩30,385 | ₩30,298 | ₩30,325 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,465 | ₩30,465 | ₩30,318 | ₩30,318 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,505 | ₩30,505 | ₩30,412 | ₩30,418 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,505 | ₩30,505 | ₩30,479 | ₩30,485 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,452 | ₩30,499 | ₩30,398 | ₩30,398 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,519 | ₩30,519 | ₩30,452 | ₩30,472 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,358 | ₩30,372 | ₩30,332 | ₩30,332 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,365 | ₩30,365 | ₩30,271 | ₩30,291 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,372 | ₩30,452 | ₩30,358 | ₩30,372 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,358 | ₩30,372 | ₩30,332 | ₩30,332 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,412 | ₩30,412 | ₩30,278 | ₩30,318 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,599 | ₩30,599 | ₩30,505 | ₩30,532 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,592 | ₩30,594 | ₩30,545 | ₩30,552 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,559 | ₩30,626 | ₩30,559 | ₩30,612 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,692 | ₩30,692 | ₩30,559 | ₩30,586 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,679 | ₩30,679 | ₩30,639 | ₩30,659 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,626 | ₩30,639 | ₩30,495 | ₩30,592 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,650 | ₩30,686 | ₩30,646 | ₩30,666 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,706 | ₩30,706 | ₩30,666 | ₩30,675 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,719 | ₩30,719 | ₩30,559 | ₩30,583 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,639 | ₩30,786 | ₩30,612 | ₩30,639 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,586 | ₩30,666 | ₩30,572 | ₩30,652 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,505 | ₩30,572 | ₩30,479 | ₩30,572 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,599 | ₩30,599 | ₩30,479 | ₩30,485 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,599 | ₩30,599 | ₩30,483 | ₩30,525 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,579 | ₩30,652 | ₩30,465 | ₩30,505 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,385 | ₩30,465 | ₩30,372 | ₩30,459 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,465 | ₩30,465 | ₩30,412 | ₩30,417 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,372 | ₩30,479 | ₩30,372 | ₩30,465 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,412 | ₩30,438 | ₩30,398 | ₩30,412 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,358 | ₩30,412 | ₩30,332 | ₩30,372 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,291 | ₩30,305 | ₩30,271 | ₩30,271 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,238 | ₩30,291 | ₩30,238 | ₩30,266 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,412 | ₩30,412 | ₩30,305 | ₩30,325 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,519 | ₩30,519 | ₩30,438 | ₩30,465 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,318 | ₩30,385 | ₩30,305 | ₩30,357 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,345 | ₩30,425 | ₩30,345 | ₩30,409 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,452 | ₩30,452 | ₩30,311 | ₩30,311 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,492 | ₩30,599 | ₩30,492 | ₩30,586 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,626 | ₩30,666 | ₩30,545 | ₩30,559 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,692 | ₩30,692 | ₩30,612 | ₩30,646 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,572 | ₩30,586 | ₩30,492 | ₩30,569 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,545 | ₩30,565 | ₩30,438 | ₩30,452 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,652 | ₩30,652 | ₩30,505 | ₩30,520 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,706 | ₩30,706 | ₩30,639 | ₩30,639 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,893 | ₩30,893 | ₩30,733 | ₩30,746 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,706 | ₩30,866 | ₩30,706 | ₩30,864 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,719 | ₩30,811 | ₩30,719 | ₩30,753 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,813 | ₩30,840 | ₩30,794 | ₩30,840 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,886 | ₩30,933 | ₩30,876 | ₩30,900 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,826 | ₩30,960 | ₩30,826 | ₩30,906 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,946 | ₩30,960 | ₩30,920 | ₩30,946 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,067 | ₩31,067 | ₩31,047 | ₩31,067 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩30,987 | ₩31,027 | ₩30,987 | ₩31,020 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,067 | ₩31,107 | ₩31,067 | ₩31,073 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,094 | ₩31,107 | ₩31,053 | ₩31,087 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,040 | ₩31,094 | ₩31,040 | ₩31,087 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,053 | ₩31,053 | ₩31,000 | ₩31,037 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,013 | ₩31,040 | ₩30,987 | ₩31,027 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,027 | ₩31,060 | ₩31,013 | ₩31,033 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,040 | ₩31,060 | ₩31,027 | ₩31,029 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,000 | ₩31,094 | ₩31,000 | ₩31,027 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,853 | ₩30,960 | ₩30,853 | ₩30,946 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,826 | ₩30,866 | ₩30,826 | ₩30,840 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,906 | ₩30,913 | ₩30,866 | ₩30,893 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,759 | ₩30,819 | ₩30,746 | ₩30,806 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,813 | ₩30,826 | ₩30,773 | ₩30,813 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,773 | ₩30,866 | ₩30,738 | ₩30,819 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,719 | ₩30,733 | ₩30,692 | ₩30,706 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,719 | ₩30,746 | ₩30,695 | ₩30,726 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,773 | ₩30,773 | ₩30,733 | ₩30,733 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,759 | ₩30,813 | ₩30,759 | ₩30,759 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,746 | ₩30,786 | ₩30,746 | ₩30,779 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,826 | ₩30,880 | ₩30,826 | ₩30,873 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,946 | ₩30,946 | ₩30,866 | ₩30,886 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,880 | ₩30,933 | ₩30,819 | ₩30,873 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,849 | ₩30,893 | ₩30,819 | ₩30,840 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,813 | ₩30,880 | ₩30,786 | ₩30,819 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,813 | ₩30,813 | ₩30,746 | ₩30,799 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,710 | ₩30,906 | ₩30,699 | ₩30,706 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,873 | ₩30,893 | ₩30,827 | ₩30,853 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,930 | ₩30,930 | ₩30,853 | ₩30,893 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,880 | ₩30,933 | ₩30,880 | ₩30,918 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,880 | ₩30,900 | ₩30,840 | ₩30,866 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,813 | ₩31,053 | ₩30,813 | ₩30,813 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,799 | ₩30,866 | ₩30,799 | ₩30,846 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,799 | ₩30,987 | ₩30,799 | ₩30,845 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,846 | ₩30,880 | ₩30,833 | ₩30,840 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,880 | ₩30,880 | ₩30,759 | ₩30,826 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,786 | ₩30,880 | ₩30,773 | ₩30,831 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,826 | ₩30,826 | ₩30,763 | ₩30,791 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,840 | ₩30,853 | ₩30,793 | ₩30,793 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,840 | ₩30,880 | ₩30,826 | ₩30,865 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,960 | ₩31,000 | ₩30,960 | ₩30,983 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩30,985 | ₩31,013 | ₩30,933 | ₩30,960 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,893 | ₩30,980 | ₩30,893 | ₩30,980 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,826 | ₩30,893 | ₩30,818 | ₩30,880 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,880 | ₩30,893 | ₩30,826 | ₩30,840 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,880 | ₩30,920 | ₩30,866 | ₩30,886 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,906 | ₩30,944 | ₩30,893 | ₩30,920 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,866 | ₩30,866 | ₩30,829 | ₩30,853 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,813 | ₩30,866 | ₩30,813 | ₩30,866 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,840 | ₩30,848 | ₩30,773 | ₩30,813 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,787 | ₩30,813 | ₩30,774 | ₩30,806 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,826 | ₩30,921 | ₩30,826 | ₩30,853 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,786 | ₩30,880 | ₩30,786 | ₩30,854 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,826 | ₩30,826 | ₩30,759 | ₩30,773 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,795 | ₩30,799 | ₩30,759 | ₩30,786 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,866 | ₩30,873 | ₩30,826 | ₩30,840 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,878 | ₩30,893 | ₩30,858 | ₩30,880 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,920 | ₩30,960 | ₩30,893 | ₩30,920 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,866 | ₩30,933 | ₩30,853 | ₩30,900 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,880 | ₩30,893 | ₩30,853 | ₩30,880 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,000 | ₩31,000 | ₩30,960 | ₩30,987 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,973 | ₩31,032 | ₩30,973 | ₩31,028 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,053 | ₩31,159 | ₩30,975 | ₩31,067 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,960 | ₩30,993 | ₩30,946 | ₩30,987 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,906 | ₩30,933 | ₩30,893 | ₩30,920 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,933 | ₩30,933 | ₩30,840 | ₩30,860 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,759 | ₩30,853 | ₩30,759 | ₩30,826 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,840 | ₩30,850 | ₩30,813 | ₩30,840 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,813 | ₩30,840 | ₩30,799 | ₩30,819 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,880 | ₩30,892 | ₩30,813 | ₩30,825 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,906 | ₩30,920 | ₩30,840 | ₩30,854 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,933 | ₩30,987 | ₩30,880 | ₩30,933 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,946 | ₩30,969 | ₩30,906 | ₩30,960 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,880 | ₩30,892 | ₩30,853 | ₩30,853 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,874 | ₩30,918 | ₩30,846 | ₩30,880 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,873 | ₩30,892 | ₩30,826 | ₩30,880 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,866 | ₩30,866 | ₩30,773 | ₩30,793 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,866 | ₩30,960 | ₩30,840 | ₩30,880 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,813 | ₩30,853 | ₩30,799 | ₩30,833 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,900 | ₩30,900 | ₩30,853 | ₩30,878 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,878 | ₩30,960 | ₩30,878 | ₩30,900 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,187 | ₩31,775 | ₩31,067 | ₩31,160 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,174 | ₩31,214 | ₩31,160 | ₩31,200 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,140 | ₩31,200 | ₩31,127 | ₩31,174 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,147 | ₩31,227 | ₩31,146 | ₩31,160 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,120 | ₩31,147 | ₩31,107 | ₩31,134 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,120 | ₩31,174 | ₩31,120 | ₩31,147 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,160 | ₩31,174 | ₩31,134 | ₩31,147 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,094 | ₩31,120 | ₩31,027 | ₩31,107 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,053 | ₩31,094 | ₩31,053 | ₩31,080 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,080 | ₩31,107 | ₩31,053 | ₩31,087 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,047 | ₩31,053 | ₩31,000 | ₩31,009 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,953 | ₩31,000 | ₩30,953 | ₩30,987 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,866 | ₩30,926 | ₩30,866 | ₩30,926 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,860 | ₩30,906 | ₩30,826 | ₩30,905 | +0.15% | 3.5만 |
|---|