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 | ₩29,013 | ₩29,066 | ₩28,893 | ₩29,053 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,120 | ₩29,120 | ₩28,959 | ₩29,087 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,906 | ₩29,013 | ₩28,873 | ₩28,993 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,133 | ₩29,133 | ₩28,959 | ₩29,006 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,919 | ₩28,959 | ₩28,879 | ₩28,959 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,107 | ₩29,107 | ₩28,946 | ₩28,966 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,906 | ₩29,033 | ₩28,879 | ₩28,993 | +0.30% | 4.9만 |
| 2026.09.30 | ₩29,013 | ₩29,013 | ₩28,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,938 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,866 | ₩29,000 | ₩28,866 | ₩28,980 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,147 | ₩29,160 | ₩29,083 | ₩29,113 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,267 | ₩29,327 | ₩29,200 | ₩29,305 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,401 | ₩29,401 | ₩29,240 | ₩29,240 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,588 | ₩29,588 | ₩29,354 | ₩29,381 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,642 | ₩29,642 | ₩29,580 | ₩29,635 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,615 | ₩29,628 | ₩29,588 | ₩29,628 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,628 | ₩29,628 | ₩29,521 | ₩29,528 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,655 | ₩29,675 | ₩29,468 | ₩29,675 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,591 | ₩29,642 | ₩29,521 | ₩29,541 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,508 | ₩29,548 | ₩29,508 | ₩29,541 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,575 | ₩29,600 | ₩29,481 | ₩29,568 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,682 | ₩29,682 | ₩29,548 | ₩29,561 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,722 | ₩29,722 | ₩29,575 | ₩29,581 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,816 | ₩29,816 | ₩29,722 | ₩29,755 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,856 | ₩29,856 | ₩29,802 | ₩29,822 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,882 | ₩29,882 | ₩29,842 | ₩29,849 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,896 | ₩29,896 | ₩29,842 | ₩29,862 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,802 | ₩29,816 | ₩29,737 | ₩29,802 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,816 | ₩29,869 | ₩29,789 | ₩29,789 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,869 | ₩29,869 | ₩29,829 | ₩29,869 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩30,003 | ₩30,003 | ₩29,909 | ₩29,916 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,083 | ₩30,117 | ₩30,083 | ₩30,083 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,083 | ₩30,110 | ₩30,056 | ₩30,083 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,043 | ₩30,123 | ₩30,043 | ₩30,123 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩30,016 | ₩30,016 | ₩29,976 | ₩29,996 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩30,016 | ₩30,016 | ₩29,949 | ₩29,963 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,989 | ₩30,030 | ₩29,983 | ₩30,010 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,096 | ₩30,096 | ₩30,050 | ₩30,091 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,923 | ₩29,976 | ₩29,909 | ₩29,949 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,936 | ₩29,987 | ₩29,923 | ₩29,925 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,056 | ₩30,056 | ₩29,949 | ₩29,989 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,083 | ₩30,096 | ₩30,043 | ₩30,070 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,163 | ₩30,163 | ₩29,976 | ₩29,976 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,989 | ₩30,016 | ₩29,949 | ₩29,965 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,976 | ₩29,976 | ₩29,936 | ₩29,943 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,083 | ₩30,083 | ₩30,003 | ₩30,050 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩30,016 | ₩30,042 | ₩29,996 | ₩29,996 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,083 | ₩30,090 | ₩30,056 | ₩30,076 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,056 | ₩30,060 | ₩30,016 | ₩30,060 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,909 | ₩29,917 | ₩29,893 | ₩29,909 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,909 | ₩29,909 | ₩29,822 | ₩29,856 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,949 | ₩30,003 | ₩29,949 | ₩29,983 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,177 | ₩30,177 | ₩30,043 | ₩30,050 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,137 | ₩30,177 | ₩30,096 | ₩30,143 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,070 | ₩30,096 | ₩30,056 | ₩30,090 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩30,016 | ₩30,163 | ₩30,016 | ₩30,023 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,070 | ₩30,070 | ₩29,976 | ₩30,001 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,163 | ₩30,177 | ₩30,070 | ₩30,096 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,163 | ₩30,163 | ₩30,083 | ₩30,110 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,230 | ₩30,230 | ₩30,137 | ₩30,163 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,284 | ₩30,284 | ₩30,244 | ₩30,250 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,190 | ₩30,230 | ₩30,179 | ₩30,217 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,203 | ₩30,244 | ₩30,203 | ₩30,237 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,150 | ₩30,203 | ₩30,150 | ₩30,175 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,150 | ₩30,170 | ₩30,096 | ₩30,117 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,215 | ₩30,257 | ₩30,203 | ₩30,217 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,177 | ₩30,257 | ₩30,056 | ₩30,230 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,217 | ₩30,217 | ₩30,163 | ₩30,197 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,324 | ₩30,324 | ₩30,217 | ₩30,224 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,337 | ₩30,344 | ₩30,310 | ₩30,337 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,391 | ₩30,391 | ₩30,337 | ₩30,371 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,351 | ₩30,377 | ₩30,310 | ₩30,357 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,438 | ₩30,438 | ₩30,377 | ₩30,384 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,511 | ₩30,511 | ₩30,447 | ₩30,471 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,524 | ₩30,571 | ₩30,524 | ₩30,551 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,565 | ₩30,578 | ₩30,524 | ₩30,531 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,484 | ₩30,698 | ₩30,484 | ₩30,498 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,431 | ₩30,431 | ₩30,377 | ₩30,391 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,417 | ₩30,417 | ₩30,337 | ₩30,364 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,498 | ₩30,511 | ₩30,444 | ₩30,451 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,484 | ₩30,558 | ₩30,391 | ₩30,397 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,417 | ₩30,471 | ₩30,417 | ₩30,464 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,458 | ₩30,458 | ₩30,397 | ₩30,397 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,391 | ₩30,431 | ₩30,337 | ₩30,377 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,244 | ₩30,417 | ₩30,244 | ₩30,404 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,337 | ₩30,337 | ₩30,217 | ₩30,250 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,230 | ₩30,269 | ₩30,230 | ₩30,268 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,244 | ₩30,244 | ₩30,190 | ₩30,202 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,284 | ₩30,310 | ₩30,217 | ₩30,224 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,364 | ₩30,377 | ₩30,324 | ₩30,351 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,351 | ₩30,351 | ₩30,270 | ₩30,304 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,565 | ₩30,565 | ₩30,344 | ₩30,357 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,297 | ₩30,351 | ₩30,270 | ₩30,337 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,351 | ₩30,391 | ₩30,339 | ₩30,344 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,337 | ₩30,404 | ₩30,270 | ₩30,337 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,391 | ₩30,404 | ₩30,376 | ₩30,384 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,417 | ₩30,417 | ₩30,297 | ₩30,331 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,244 | ₩30,270 | ₩30,203 | ₩30,250 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,257 | ₩30,257 | ₩30,137 | ₩30,232 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,137 | ₩30,217 | ₩30,056 | ₩30,217 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,096 | ₩30,096 | ₩30,003 | ₩30,070 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,244 | ₩30,244 | ₩30,123 | ₩30,157 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,218 | ₩30,224 | ₩30,177 | ₩30,190 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,417 | ₩30,417 | ₩30,377 | ₩30,391 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,404 | ₩30,404 | ₩30,317 | ₩30,344 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,484 | ₩30,484 | ₩30,337 | ₩30,337 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,524 | ₩30,524 | ₩30,431 | ₩30,438 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,524 | ₩30,524 | ₩30,498 | ₩30,504 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,471 | ₩30,518 | ₩30,417 | ₩30,417 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,538 | ₩30,538 | ₩30,471 | ₩30,491 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,377 | ₩30,391 | ₩30,351 | ₩30,351 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,384 | ₩30,384 | ₩30,290 | ₩30,310 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,391 | ₩30,471 | ₩30,377 | ₩30,391 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,377 | ₩30,391 | ₩30,351 | ₩30,351 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,431 | ₩30,431 | ₩30,297 | ₩30,337 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,618 | ₩30,618 | ₩30,524 | ₩30,551 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,611 | ₩30,613 | ₩30,565 | ₩30,571 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,578 | ₩30,645 | ₩30,578 | ₩30,631 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,712 | ₩30,712 | ₩30,578 | ₩30,605 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,698 | ₩30,698 | ₩30,658 | ₩30,678 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,645 | ₩30,658 | ₩30,514 | ₩30,611 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,669 | ₩30,705 | ₩30,665 | ₩30,685 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,725 | ₩30,725 | ₩30,685 | ₩30,694 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,739 | ₩30,739 | ₩30,578 | ₩30,602 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,658 | ₩30,805 | ₩30,631 | ₩30,658 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,605 | ₩30,685 | ₩30,591 | ₩30,672 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,524 | ₩30,591 | ₩30,498 | ₩30,591 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,618 | ₩30,618 | ₩30,498 | ₩30,504 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,618 | ₩30,618 | ₩30,502 | ₩30,545 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,598 | ₩30,672 | ₩30,484 | ₩30,524 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,404 | ₩30,484 | ₩30,391 | ₩30,478 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,484 | ₩30,484 | ₩30,431 | ₩30,436 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,391 | ₩30,498 | ₩30,391 | ₩30,484 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,431 | ₩30,458 | ₩30,417 | ₩30,431 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,377 | ₩30,431 | ₩30,351 | ₩30,391 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,310 | ₩30,324 | ₩30,290 | ₩30,290 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,257 | ₩30,310 | ₩30,257 | ₩30,285 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,431 | ₩30,431 | ₩30,324 | ₩30,344 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,538 | ₩30,538 | ₩30,458 | ₩30,484 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,337 | ₩30,404 | ₩30,324 | ₩30,376 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,364 | ₩30,444 | ₩30,364 | ₩30,428 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,471 | ₩30,471 | ₩30,331 | ₩30,331 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,511 | ₩30,618 | ₩30,511 | ₩30,605 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,645 | ₩30,685 | ₩30,565 | ₩30,578 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,712 | ₩30,712 | ₩30,631 | ₩30,665 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,591 | ₩30,605 | ₩30,511 | ₩30,589 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,565 | ₩30,585 | ₩30,458 | ₩30,471 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,672 | ₩30,672 | ₩30,524 | ₩30,539 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,725 | ₩30,725 | ₩30,658 | ₩30,658 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,912 | ₩30,912 | ₩30,752 | ₩30,765 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,725 | ₩30,886 | ₩30,725 | ₩30,883 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,739 | ₩30,831 | ₩30,739 | ₩30,772 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,832 | ₩30,859 | ₩30,813 | ₩30,859 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,906 | ₩30,953 | ₩30,895 | ₩30,919 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,846 | ₩30,979 | ₩30,846 | ₩30,926 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,966 | ₩30,979 | ₩30,939 | ₩30,966 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,086 | ₩31,086 | ₩31,066 | ₩31,086 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩31,006 | ₩31,046 | ₩31,006 | ₩31,039 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,086 | ₩31,126 | ₩31,086 | ₩31,093 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,113 | ₩31,126 | ₩31,073 | ₩31,106 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,060 | ₩31,113 | ₩31,060 | ₩31,106 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,073 | ₩31,073 | ₩31,019 | ₩31,057 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,033 | ₩31,060 | ₩31,006 | ₩31,046 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,046 | ₩31,080 | ₩31,033 | ₩31,053 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,060 | ₩31,080 | ₩31,046 | ₩31,049 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,019 | ₩31,113 | ₩31,019 | ₩31,046 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,872 | ₩30,979 | ₩30,872 | ₩30,966 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,846 | ₩30,886 | ₩30,846 | ₩30,859 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,926 | ₩30,932 | ₩30,886 | ₩30,912 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,779 | ₩30,839 | ₩30,765 | ₩30,825 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,832 | ₩30,846 | ₩30,792 | ₩30,832 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,792 | ₩30,886 | ₩30,757 | ₩30,839 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,739 | ₩30,752 | ₩30,712 | ₩30,725 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,739 | ₩30,765 | ₩30,714 | ₩30,745 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,792 | ₩30,792 | ₩30,752 | ₩30,752 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,779 | ₩30,832 | ₩30,779 | ₩30,779 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,765 | ₩30,805 | ₩30,765 | ₩30,799 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,846 | ₩30,899 | ₩30,846 | ₩30,892 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,966 | ₩30,966 | ₩30,886 | ₩30,906 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,899 | ₩30,953 | ₩30,839 | ₩30,892 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,868 | ₩30,912 | ₩30,839 | ₩30,859 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,832 | ₩30,899 | ₩30,805 | ₩30,839 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,832 | ₩30,832 | ₩30,765 | ₩30,819 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,729 | ₩30,926 | ₩30,718 | ₩30,725 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,892 | ₩30,912 | ₩30,847 | ₩30,872 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,950 | ₩30,950 | ₩30,872 | ₩30,912 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,899 | ₩30,953 | ₩30,899 | ₩30,938 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,899 | ₩30,919 | ₩30,859 | ₩30,886 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,832 | ₩31,073 | ₩30,832 | ₩30,832 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,819 | ₩30,886 | ₩30,819 | ₩30,866 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,819 | ₩31,006 | ₩30,819 | ₩30,864 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,866 | ₩30,899 | ₩30,852 | ₩30,859 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,899 | ₩30,899 | ₩30,779 | ₩30,846 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,805 | ₩30,899 | ₩30,792 | ₩30,851 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,846 | ₩30,846 | ₩30,783 | ₩30,811 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,859 | ₩30,872 | ₩30,812 | ₩30,812 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,859 | ₩30,899 | ₩30,846 | ₩30,884 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,979 | ₩31,019 | ₩30,979 | ₩31,002 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩31,005 | ₩31,033 | ₩30,953 | ₩30,979 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,912 | ₩30,999 | ₩30,912 | ₩30,999 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,846 | ₩30,912 | ₩30,837 | ₩30,899 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,899 | ₩30,912 | ₩30,846 | ₩30,859 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,899 | ₩30,939 | ₩30,886 | ₩30,906 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,926 | ₩30,963 | ₩30,912 | ₩30,939 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,886 | ₩30,886 | ₩30,848 | ₩30,872 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,832 | ₩30,886 | ₩30,832 | ₩30,886 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,859 | ₩30,867 | ₩30,792 | ₩30,832 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,807 | ₩30,832 | ₩30,793 | ₩30,825 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,846 | ₩30,940 | ₩30,846 | ₩30,872 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,805 | ₩30,899 | ₩30,805 | ₩30,874 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,846 | ₩30,846 | ₩30,779 | ₩30,792 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,815 | ₩30,819 | ₩30,779 | ₩30,805 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,886 | ₩30,892 | ₩30,846 | ₩30,859 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,898 | ₩30,912 | ₩30,878 | ₩30,899 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,939 | ₩30,979 | ₩30,912 | ₩30,939 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,886 | ₩30,953 | ₩30,872 | ₩30,919 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,899 | ₩30,912 | ₩30,872 | ₩30,899 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,019 | ₩31,019 | ₩30,979 | ₩31,006 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,993 | ₩31,052 | ₩30,993 | ₩31,047 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,073 | ₩31,179 | ₩30,994 | ₩31,086 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,979 | ₩31,013 | ₩30,966 | ₩31,006 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,926 | ₩30,953 | ₩30,912 | ₩30,939 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,953 | ₩30,953 | ₩30,859 | ₩30,879 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,779 | ₩30,872 | ₩30,779 | ₩30,846 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,859 | ₩30,870 | ₩30,832 | ₩30,859 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,832 | ₩30,859 | ₩30,819 | ₩30,839 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,899 | ₩30,911 | ₩30,832 | ₩30,844 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,926 | ₩30,939 | ₩30,859 | ₩30,874 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,953 | ₩31,006 | ₩30,899 | ₩30,953 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,966 | ₩30,989 | ₩30,926 | ₩30,979 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,899 | ₩30,911 | ₩30,872 | ₩30,872 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,894 | ₩30,938 | ₩30,866 | ₩30,899 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,892 | ₩30,911 | ₩30,846 | ₩30,899 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,886 | ₩30,886 | ₩30,792 | ₩30,812 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,886 | ₩30,979 | ₩30,859 | ₩30,899 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,832 | ₩30,872 | ₩30,819 | ₩30,852 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,919 | ₩30,919 | ₩30,872 | ₩30,898 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,898 | ₩30,979 | ₩30,898 | ₩30,919 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,207 | ₩31,795 | ₩31,086 | ₩31,180 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,193 | ₩31,233 | ₩31,180 | ₩31,220 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,160 | ₩31,220 | ₩31,146 | ₩31,193 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,167 | ₩31,247 | ₩31,165 | ₩31,180 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,140 | ₩31,167 | ₩31,126 | ₩31,153 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,140 | ₩31,193 | ₩31,140 | ₩31,167 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,180 | ₩31,193 | ₩31,153 | ₩31,167 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,113 | ₩31,140 | ₩31,046 | ₩31,126 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,073 | ₩31,113 | ₩31,073 | ₩31,100 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,100 | ₩31,126 | ₩31,073 | ₩31,106 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,066 | ₩31,073 | ₩31,019 | ₩31,029 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,973 | ₩31,019 | ₩30,973 | ₩31,006 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,886 | ₩30,946 | ₩30,886 | ₩30,946 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,879 | ₩30,926 | ₩30,846 | ₩30,924 | +0.15% | 3.5만 |
|---|