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 | ₩28,952 | ₩29,005 | ₩28,831 | ₩28,992 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,058 | ₩29,058 | ₩28,898 | ₩29,025 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,845 | ₩28,952 | ₩28,811 | ₩28,932 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,072 | ₩29,072 | ₩28,898 | ₩28,945 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,858 | ₩28,898 | ₩28,818 | ₩28,898 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,045 | ₩29,045 | ₩28,885 | ₩28,905 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,845 | ₩28,972 | ₩28,818 | ₩28,932 | +0.30% | 4.9만 |
| 2026.09.30 | ₩28,952 | ₩28,952 | ₩28,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,877 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,805 | ₩28,938 | ₩28,805 | ₩28,918 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,085 | ₩29,098 | ₩29,021 | ₩29,052 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,205 | ₩29,265 | ₩29,138 | ₩29,243 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,339 | ₩29,339 | ₩29,179 | ₩29,179 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,526 | ₩29,526 | ₩29,292 | ₩29,319 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,579 | ₩29,579 | ₩29,518 | ₩29,572 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,552 | ₩29,566 | ₩29,526 | ₩29,566 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,566 | ₩29,566 | ₩29,459 | ₩29,465 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,592 | ₩29,612 | ₩29,405 | ₩29,612 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,528 | ₩29,579 | ₩29,459 | ₩29,479 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,445 | ₩29,486 | ₩29,445 | ₩29,479 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,512 | ₩29,538 | ₩29,419 | ₩29,506 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,619 | ₩29,619 | ₩29,486 | ₩29,499 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,659 | ₩29,659 | ₩29,512 | ₩29,519 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,752 | ₩29,752 | ₩29,659 | ₩29,692 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,793 | ₩29,793 | ₩29,739 | ₩29,759 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,819 | ₩29,819 | ₩29,779 | ₩29,786 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,833 | ₩29,833 | ₩29,779 | ₩29,799 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,739 | ₩29,752 | ₩29,674 | ₩29,739 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,752 | ₩29,806 | ₩29,726 | ₩29,726 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,806 | ₩29,806 | ₩29,766 | ₩29,806 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩29,939 | ₩29,939 | ₩29,846 | ₩29,853 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,019 | ₩30,053 | ₩30,019 | ₩30,019 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,019 | ₩30,046 | ₩29,993 | ₩30,019 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩29,979 | ₩30,059 | ₩29,979 | ₩30,059 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩29,953 | ₩29,953 | ₩29,913 | ₩29,933 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩29,953 | ₩29,953 | ₩29,886 | ₩29,899 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,926 | ₩29,966 | ₩29,919 | ₩29,946 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,033 | ₩30,033 | ₩29,986 | ₩30,027 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,859 | ₩29,913 | ₩29,846 | ₩29,886 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,873 | ₩29,923 | ₩29,859 | ₩29,862 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩29,993 | ₩29,993 | ₩29,886 | ₩29,926 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,019 | ₩30,033 | ₩29,979 | ₩30,006 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,100 | ₩30,100 | ₩29,913 | ₩29,913 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,926 | ₩29,953 | ₩29,886 | ₩29,902 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,913 | ₩29,913 | ₩29,873 | ₩29,879 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,019 | ₩30,019 | ₩29,939 | ₩29,986 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩29,953 | ₩29,978 | ₩29,933 | ₩29,933 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,019 | ₩30,026 | ₩29,993 | ₩30,013 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩29,993 | ₩29,997 | ₩29,953 | ₩29,997 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,846 | ₩29,854 | ₩29,830 | ₩29,846 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,846 | ₩29,846 | ₩29,759 | ₩29,793 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,886 | ₩29,939 | ₩29,886 | ₩29,919 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,113 | ₩30,113 | ₩29,979 | ₩29,986 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,073 | ₩30,113 | ₩30,033 | ₩30,079 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,006 | ₩30,033 | ₩29,993 | ₩30,026 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩29,953 | ₩30,100 | ₩29,953 | ₩29,959 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,006 | ₩30,006 | ₩29,913 | ₩29,938 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,100 | ₩30,113 | ₩30,006 | ₩30,033 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,100 | ₩30,100 | ₩30,019 | ₩30,046 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,166 | ₩30,166 | ₩30,073 | ₩30,100 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,220 | ₩30,220 | ₩30,180 | ₩30,186 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,126 | ₩30,166 | ₩30,116 | ₩30,153 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,140 | ₩30,180 | ₩30,140 | ₩30,173 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,086 | ₩30,140 | ₩30,086 | ₩30,112 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,086 | ₩30,106 | ₩30,033 | ₩30,053 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,152 | ₩30,193 | ₩30,140 | ₩30,153 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,113 | ₩30,193 | ₩29,993 | ₩30,166 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,153 | ₩30,153 | ₩30,100 | ₩30,133 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,260 | ₩30,260 | ₩30,153 | ₩30,160 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,273 | ₩30,280 | ₩30,246 | ₩30,273 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,326 | ₩30,326 | ₩30,273 | ₩30,306 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,286 | ₩30,313 | ₩30,246 | ₩30,293 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,373 | ₩30,373 | ₩30,313 | ₩30,320 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,447 | ₩30,447 | ₩30,382 | ₩30,407 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,460 | ₩30,507 | ₩30,460 | ₩30,487 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,500 | ₩30,513 | ₩30,460 | ₩30,467 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,420 | ₩30,633 | ₩30,420 | ₩30,433 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,366 | ₩30,366 | ₩30,313 | ₩30,326 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,353 | ₩30,353 | ₩30,273 | ₩30,300 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,433 | ₩30,447 | ₩30,380 | ₩30,386 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,420 | ₩30,493 | ₩30,326 | ₩30,333 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,353 | ₩30,407 | ₩30,353 | ₩30,400 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,393 | ₩30,393 | ₩30,333 | ₩30,333 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,326 | ₩30,366 | ₩30,273 | ₩30,313 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,180 | ₩30,353 | ₩30,180 | ₩30,340 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,273 | ₩30,273 | ₩30,153 | ₩30,186 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,166 | ₩30,205 | ₩30,166 | ₩30,204 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,180 | ₩30,180 | ₩30,126 | ₩30,138 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,220 | ₩30,246 | ₩30,153 | ₩30,160 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,300 | ₩30,313 | ₩30,260 | ₩30,286 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,286 | ₩30,286 | ₩30,206 | ₩30,240 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,500 | ₩30,500 | ₩30,280 | ₩30,293 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,233 | ₩30,286 | ₩30,206 | ₩30,273 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,286 | ₩30,326 | ₩30,274 | ₩30,280 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,273 | ₩30,340 | ₩30,206 | ₩30,273 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,326 | ₩30,340 | ₩30,312 | ₩30,320 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,353 | ₩30,353 | ₩30,233 | ₩30,266 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,180 | ₩30,206 | ₩30,140 | ₩30,186 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,193 | ₩30,193 | ₩30,073 | ₩30,168 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,073 | ₩30,153 | ₩29,993 | ₩30,153 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,033 | ₩30,033 | ₩29,939 | ₩30,006 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,180 | ₩30,180 | ₩30,059 | ₩30,093 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,154 | ₩30,160 | ₩30,113 | ₩30,126 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,353 | ₩30,353 | ₩30,313 | ₩30,326 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,340 | ₩30,340 | ₩30,253 | ₩30,280 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,420 | ₩30,420 | ₩30,273 | ₩30,273 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,460 | ₩30,460 | ₩30,366 | ₩30,373 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,460 | ₩30,460 | ₩30,433 | ₩30,440 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,407 | ₩30,453 | ₩30,353 | ₩30,353 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,473 | ₩30,473 | ₩30,407 | ₩30,427 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,313 | ₩30,326 | ₩30,286 | ₩30,286 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,320 | ₩30,320 | ₩30,226 | ₩30,246 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,326 | ₩30,407 | ₩30,313 | ₩30,326 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,313 | ₩30,326 | ₩30,286 | ₩30,286 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,366 | ₩30,366 | ₩30,233 | ₩30,273 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,553 | ₩30,553 | ₩30,460 | ₩30,487 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,547 | ₩30,548 | ₩30,500 | ₩30,507 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,513 | ₩30,580 | ₩30,513 | ₩30,567 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,647 | ₩30,647 | ₩30,513 | ₩30,540 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,633 | ₩30,633 | ₩30,593 | ₩30,613 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,580 | ₩30,593 | ₩30,449 | ₩30,547 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,604 | ₩30,640 | ₩30,600 | ₩30,620 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,660 | ₩30,660 | ₩30,620 | ₩30,629 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,673 | ₩30,673 | ₩30,513 | ₩30,537 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,593 | ₩30,740 | ₩30,567 | ₩30,593 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,540 | ₩30,620 | ₩30,527 | ₩30,607 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,460 | ₩30,527 | ₩30,433 | ₩30,527 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,553 | ₩30,553 | ₩30,433 | ₩30,440 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,553 | ₩30,553 | ₩30,437 | ₩30,480 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,533 | ₩30,607 | ₩30,420 | ₩30,460 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,340 | ₩30,420 | ₩30,326 | ₩30,413 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,420 | ₩30,420 | ₩30,366 | ₩30,372 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,326 | ₩30,433 | ₩30,326 | ₩30,420 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,366 | ₩30,393 | ₩30,353 | ₩30,366 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,313 | ₩30,366 | ₩30,286 | ₩30,326 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,246 | ₩30,260 | ₩30,226 | ₩30,226 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,193 | ₩30,246 | ₩30,193 | ₩30,221 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,366 | ₩30,366 | ₩30,260 | ₩30,280 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,473 | ₩30,473 | ₩30,393 | ₩30,420 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,273 | ₩30,340 | ₩30,260 | ₩30,312 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,300 | ₩30,380 | ₩30,300 | ₩30,364 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,407 | ₩30,407 | ₩30,266 | ₩30,266 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,447 | ₩30,553 | ₩30,447 | ₩30,540 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,580 | ₩30,620 | ₩30,500 | ₩30,513 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,647 | ₩30,647 | ₩30,567 | ₩30,600 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,527 | ₩30,540 | ₩30,447 | ₩30,524 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,500 | ₩30,520 | ₩30,393 | ₩30,407 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,607 | ₩30,607 | ₩30,460 | ₩30,475 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,660 | ₩30,660 | ₩30,593 | ₩30,593 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,847 | ₩30,847 | ₩30,687 | ₩30,700 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,660 | ₩30,820 | ₩30,660 | ₩30,818 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,673 | ₩30,766 | ₩30,673 | ₩30,707 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,767 | ₩30,794 | ₩30,748 | ₩30,794 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,840 | ₩30,887 | ₩30,830 | ₩30,854 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,780 | ₩30,914 | ₩30,780 | ₩30,860 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,900 | ₩30,914 | ₩30,874 | ₩30,900 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,021 | ₩31,021 | ₩31,000 | ₩31,021 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩30,940 | ₩30,980 | ₩30,940 | ₩30,974 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,021 | ₩31,061 | ₩31,021 | ₩31,027 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,047 | ₩31,061 | ₩31,007 | ₩31,041 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩30,994 | ₩31,047 | ₩30,994 | ₩31,041 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,007 | ₩31,007 | ₩30,954 | ₩30,991 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩30,967 | ₩30,994 | ₩30,940 | ₩30,980 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩30,980 | ₩31,014 | ₩30,967 | ₩30,987 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩30,994 | ₩31,014 | ₩30,980 | ₩30,983 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩30,954 | ₩31,047 | ₩30,954 | ₩30,980 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,807 | ₩30,914 | ₩30,807 | ₩30,900 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,780 | ₩30,820 | ₩30,780 | ₩30,794 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,860 | ₩30,867 | ₩30,820 | ₩30,847 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,714 | ₩30,774 | ₩30,700 | ₩30,760 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,767 | ₩30,780 | ₩30,727 | ₩30,767 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,727 | ₩30,820 | ₩30,692 | ₩30,774 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,673 | ₩30,687 | ₩30,647 | ₩30,660 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,673 | ₩30,700 | ₩30,649 | ₩30,680 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,727 | ₩30,727 | ₩30,687 | ₩30,687 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,714 | ₩30,767 | ₩30,714 | ₩30,714 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,700 | ₩30,740 | ₩30,700 | ₩30,734 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,780 | ₩30,834 | ₩30,780 | ₩30,827 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,900 | ₩30,900 | ₩30,820 | ₩30,840 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,834 | ₩30,887 | ₩30,774 | ₩30,827 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,803 | ₩30,847 | ₩30,774 | ₩30,794 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,767 | ₩30,834 | ₩30,740 | ₩30,774 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,767 | ₩30,767 | ₩30,700 | ₩30,754 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,664 | ₩30,860 | ₩30,653 | ₩30,660 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,827 | ₩30,847 | ₩30,782 | ₩30,807 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,884 | ₩30,884 | ₩30,807 | ₩30,847 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,834 | ₩30,887 | ₩30,834 | ₩30,872 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,834 | ₩30,854 | ₩30,794 | ₩30,820 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,767 | ₩31,007 | ₩30,767 | ₩30,767 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,754 | ₩30,820 | ₩30,754 | ₩30,800 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,754 | ₩30,940 | ₩30,754 | ₩30,799 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,800 | ₩30,834 | ₩30,787 | ₩30,794 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,834 | ₩30,834 | ₩30,714 | ₩30,780 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,740 | ₩30,834 | ₩30,727 | ₩30,786 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,780 | ₩30,780 | ₩30,718 | ₩30,746 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,794 | ₩30,807 | ₩30,747 | ₩30,747 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,794 | ₩30,834 | ₩30,780 | ₩30,819 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,914 | ₩30,954 | ₩30,914 | ₩30,936 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩30,939 | ₩30,967 | ₩30,887 | ₩30,914 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,847 | ₩30,934 | ₩30,847 | ₩30,934 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,780 | ₩30,847 | ₩30,772 | ₩30,834 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,834 | ₩30,847 | ₩30,780 | ₩30,794 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,834 | ₩30,874 | ₩30,820 | ₩30,840 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,860 | ₩30,898 | ₩30,847 | ₩30,874 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,820 | ₩30,820 | ₩30,783 | ₩30,807 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,767 | ₩30,820 | ₩30,767 | ₩30,820 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,794 | ₩30,802 | ₩30,727 | ₩30,767 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,742 | ₩30,767 | ₩30,728 | ₩30,760 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,780 | ₩30,875 | ₩30,780 | ₩30,807 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,740 | ₩30,834 | ₩30,740 | ₩30,808 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,780 | ₩30,780 | ₩30,714 | ₩30,727 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,750 | ₩30,754 | ₩30,714 | ₩30,740 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,820 | ₩30,827 | ₩30,780 | ₩30,794 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,832 | ₩30,847 | ₩30,812 | ₩30,834 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,874 | ₩30,914 | ₩30,847 | ₩30,874 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,820 | ₩30,887 | ₩30,807 | ₩30,854 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,834 | ₩30,847 | ₩30,807 | ₩30,834 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩30,954 | ₩30,954 | ₩30,914 | ₩30,940 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,927 | ₩30,986 | ₩30,927 | ₩30,982 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,007 | ₩31,113 | ₩30,928 | ₩31,021 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,914 | ₩30,947 | ₩30,900 | ₩30,940 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,860 | ₩30,887 | ₩30,847 | ₩30,874 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,887 | ₩30,887 | ₩30,794 | ₩30,814 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,714 | ₩30,807 | ₩30,714 | ₩30,780 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,794 | ₩30,804 | ₩30,767 | ₩30,794 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,767 | ₩30,794 | ₩30,754 | ₩30,774 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,834 | ₩30,846 | ₩30,767 | ₩30,779 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,860 | ₩30,874 | ₩30,794 | ₩30,808 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,887 | ₩30,940 | ₩30,834 | ₩30,887 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,900 | ₩30,923 | ₩30,860 | ₩30,914 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,834 | ₩30,846 | ₩30,807 | ₩30,807 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,828 | ₩30,872 | ₩30,800 | ₩30,834 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,827 | ₩30,846 | ₩30,780 | ₩30,834 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,820 | ₩30,820 | ₩30,727 | ₩30,747 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,820 | ₩30,914 | ₩30,794 | ₩30,834 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,767 | ₩30,807 | ₩30,754 | ₩30,787 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,854 | ₩30,854 | ₩30,807 | ₩30,832 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,832 | ₩30,914 | ₩30,832 | ₩30,854 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,141 | ₩31,728 | ₩31,021 | ₩31,114 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,127 | ₩31,167 | ₩31,114 | ₩31,154 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,094 | ₩31,154 | ₩31,081 | ₩31,127 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,101 | ₩31,181 | ₩31,099 | ₩31,114 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,074 | ₩31,101 | ₩31,061 | ₩31,087 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,074 | ₩31,127 | ₩31,074 | ₩31,101 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,114 | ₩31,127 | ₩31,087 | ₩31,101 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,047 | ₩31,074 | ₩30,980 | ₩31,061 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,007 | ₩31,047 | ₩31,007 | ₩31,034 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,034 | ₩31,061 | ₩31,007 | ₩31,041 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,000 | ₩31,007 | ₩30,954 | ₩30,963 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,907 | ₩30,954 | ₩30,907 | ₩30,940 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,820 | ₩30,880 | ₩30,820 | ₩30,880 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,814 | ₩30,860 | ₩30,780 | ₩30,859 | +0.15% | 3.5만 |
|---|