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 | ₩29,016 | ₩29,070 | ₩28,896 | ₩29,057 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,123 | ₩29,123 | ₩28,963 | ₩29,090 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,909 | ₩29,016 | ₩28,876 | ₩28,996 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,137 | ₩29,137 | ₩28,963 | ₩29,010 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,923 | ₩28,963 | ₩28,883 | ₩28,963 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,110 | ₩29,110 | ₩28,950 | ₩28,970 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,909 | ₩29,037 | ₩28,883 | ₩28,996 | +0.30% | 4.9만 |
| 2026.09.30 | ₩29,016 | ₩29,016 | ₩28,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,942 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,869 | ₩29,003 | ₩28,869 | ₩28,983 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,150 | ₩29,164 | ₩29,086 | ₩29,117 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,271 | ₩29,331 | ₩29,204 | ₩29,308 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,404 | ₩29,404 | ₩29,244 | ₩29,244 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,592 | ₩29,592 | ₩29,358 | ₩29,384 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,645 | ₩29,645 | ₩29,584 | ₩29,639 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,618 | ₩29,632 | ₩29,592 | ₩29,632 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,632 | ₩29,632 | ₩29,525 | ₩29,531 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,659 | ₩29,679 | ₩29,471 | ₩29,679 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,594 | ₩29,645 | ₩29,525 | ₩29,545 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,511 | ₩29,552 | ₩29,511 | ₩29,545 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,578 | ₩29,604 | ₩29,485 | ₩29,572 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,685 | ₩29,685 | ₩29,552 | ₩29,565 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,725 | ₩29,725 | ₩29,578 | ₩29,585 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,819 | ₩29,819 | ₩29,725 | ₩29,759 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,859 | ₩29,859 | ₩29,806 | ₩29,826 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,886 | ₩29,886 | ₩29,846 | ₩29,853 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,899 | ₩29,899 | ₩29,846 | ₩29,866 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,806 | ₩29,819 | ₩29,740 | ₩29,806 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,819 | ₩29,873 | ₩29,792 | ₩29,792 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,873 | ₩29,873 | ₩29,832 | ₩29,873 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩30,006 | ₩30,006 | ₩29,913 | ₩29,919 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,087 | ₩30,120 | ₩30,087 | ₩30,087 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,087 | ₩30,113 | ₩30,060 | ₩30,087 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,047 | ₩30,127 | ₩30,047 | ₩30,127 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩30,020 | ₩30,020 | ₩29,980 | ₩30,000 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩30,020 | ₩30,020 | ₩29,953 | ₩29,966 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,993 | ₩30,033 | ₩29,986 | ₩30,013 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,100 | ₩30,100 | ₩30,053 | ₩30,095 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,926 | ₩29,980 | ₩29,913 | ₩29,953 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,940 | ₩29,990 | ₩29,926 | ₩29,929 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,060 | ₩30,060 | ₩29,953 | ₩29,993 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,087 | ₩30,100 | ₩30,047 | ₩30,073 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,167 | ₩30,167 | ₩29,980 | ₩29,980 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,993 | ₩30,020 | ₩29,953 | ₩29,969 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,980 | ₩29,980 | ₩29,940 | ₩29,946 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,087 | ₩30,087 | ₩30,006 | ₩30,053 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩30,020 | ₩30,045 | ₩30,000 | ₩30,000 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,087 | ₩30,093 | ₩30,060 | ₩30,080 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,060 | ₩30,064 | ₩30,020 | ₩30,064 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,913 | ₩29,921 | ₩29,897 | ₩29,913 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,913 | ₩29,913 | ₩29,826 | ₩29,859 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,953 | ₩30,006 | ₩29,953 | ₩29,986 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,180 | ₩30,180 | ₩30,047 | ₩30,053 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,140 | ₩30,180 | ₩30,100 | ₩30,147 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,073 | ₩30,100 | ₩30,060 | ₩30,093 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩30,020 | ₩30,167 | ₩30,020 | ₩30,026 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,073 | ₩30,073 | ₩29,980 | ₩30,005 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,167 | ₩30,180 | ₩30,073 | ₩30,100 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,167 | ₩30,167 | ₩30,087 | ₩30,113 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,234 | ₩30,234 | ₩30,140 | ₩30,167 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,287 | ₩30,287 | ₩30,247 | ₩30,254 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,194 | ₩30,234 | ₩30,183 | ₩30,220 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,207 | ₩30,247 | ₩30,207 | ₩30,241 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,154 | ₩30,207 | ₩30,154 | ₩30,179 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,154 | ₩30,174 | ₩30,100 | ₩30,120 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,219 | ₩30,261 | ₩30,207 | ₩30,220 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,180 | ₩30,261 | ₩30,060 | ₩30,234 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,220 | ₩30,220 | ₩30,167 | ₩30,200 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,327 | ₩30,327 | ₩30,220 | ₩30,227 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,341 | ₩30,348 | ₩30,314 | ₩30,341 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,394 | ₩30,394 | ₩30,341 | ₩30,374 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,354 | ₩30,381 | ₩30,314 | ₩30,361 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,441 | ₩30,441 | ₩30,381 | ₩30,388 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,515 | ₩30,515 | ₩30,451 | ₩30,475 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,528 | ₩30,575 | ₩30,528 | ₩30,555 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,568 | ₩30,582 | ₩30,528 | ₩30,535 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,488 | ₩30,702 | ₩30,488 | ₩30,501 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,434 | ₩30,434 | ₩30,381 | ₩30,394 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,421 | ₩30,421 | ₩30,341 | ₩30,368 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,501 | ₩30,515 | ₩30,448 | ₩30,455 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,488 | ₩30,562 | ₩30,394 | ₩30,401 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,421 | ₩30,475 | ₩30,421 | ₩30,468 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,461 | ₩30,461 | ₩30,401 | ₩30,401 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,394 | ₩30,434 | ₩30,341 | ₩30,381 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,247 | ₩30,421 | ₩30,247 | ₩30,408 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,341 | ₩30,341 | ₩30,220 | ₩30,254 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,234 | ₩30,273 | ₩30,234 | ₩30,271 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,247 | ₩30,247 | ₩30,194 | ₩30,206 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,287 | ₩30,314 | ₩30,220 | ₩30,227 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,368 | ₩30,381 | ₩30,327 | ₩30,354 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,354 | ₩30,354 | ₩30,274 | ₩30,307 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,568 | ₩30,568 | ₩30,348 | ₩30,361 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,301 | ₩30,354 | ₩30,274 | ₩30,341 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,354 | ₩30,394 | ₩30,342 | ₩30,348 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,341 | ₩30,408 | ₩30,274 | ₩30,341 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,394 | ₩30,408 | ₩30,380 | ₩30,388 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,421 | ₩30,421 | ₩30,301 | ₩30,334 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,247 | ₩30,274 | ₩30,207 | ₩30,254 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,261 | ₩30,261 | ₩30,140 | ₩30,235 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,140 | ₩30,220 | ₩30,060 | ₩30,220 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,100 | ₩30,100 | ₩30,006 | ₩30,073 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,247 | ₩30,247 | ₩30,127 | ₩30,160 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,222 | ₩30,227 | ₩30,180 | ₩30,194 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,421 | ₩30,421 | ₩30,381 | ₩30,394 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,408 | ₩30,408 | ₩30,321 | ₩30,348 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,488 | ₩30,488 | ₩30,341 | ₩30,341 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,528 | ₩30,528 | ₩30,434 | ₩30,441 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,528 | ₩30,528 | ₩30,501 | ₩30,508 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,475 | ₩30,521 | ₩30,421 | ₩30,421 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,542 | ₩30,542 | ₩30,475 | ₩30,495 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,381 | ₩30,394 | ₩30,354 | ₩30,354 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,388 | ₩30,388 | ₩30,294 | ₩30,314 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,394 | ₩30,475 | ₩30,381 | ₩30,394 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,381 | ₩30,394 | ₩30,354 | ₩30,354 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,434 | ₩30,434 | ₩30,301 | ₩30,341 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,622 | ₩30,622 | ₩30,528 | ₩30,555 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,615 | ₩30,616 | ₩30,568 | ₩30,575 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,582 | ₩30,649 | ₩30,582 | ₩30,635 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,715 | ₩30,715 | ₩30,582 | ₩30,608 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,702 | ₩30,702 | ₩30,662 | ₩30,682 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,649 | ₩30,662 | ₩30,517 | ₩30,615 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,673 | ₩30,709 | ₩30,669 | ₩30,689 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,729 | ₩30,729 | ₩30,689 | ₩30,698 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,742 | ₩30,742 | ₩30,582 | ₩30,606 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,662 | ₩30,809 | ₩30,635 | ₩30,662 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,608 | ₩30,689 | ₩30,595 | ₩30,675 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,528 | ₩30,595 | ₩30,501 | ₩30,595 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,622 | ₩30,622 | ₩30,501 | ₩30,508 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,622 | ₩30,622 | ₩30,505 | ₩30,548 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,602 | ₩30,675 | ₩30,488 | ₩30,528 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,408 | ₩30,488 | ₩30,394 | ₩30,481 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,488 | ₩30,488 | ₩30,434 | ₩30,440 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,394 | ₩30,501 | ₩30,394 | ₩30,488 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,434 | ₩30,461 | ₩30,421 | ₩30,434 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,381 | ₩30,434 | ₩30,354 | ₩30,394 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,314 | ₩30,327 | ₩30,294 | ₩30,294 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,261 | ₩30,314 | ₩30,261 | ₩30,289 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,434 | ₩30,434 | ₩30,327 | ₩30,348 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,542 | ₩30,542 | ₩30,461 | ₩30,488 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,341 | ₩30,408 | ₩30,327 | ₩30,380 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,368 | ₩30,448 | ₩30,368 | ₩30,432 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,475 | ₩30,475 | ₩30,334 | ₩30,334 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,515 | ₩30,622 | ₩30,515 | ₩30,608 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,649 | ₩30,689 | ₩30,568 | ₩30,582 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,715 | ₩30,715 | ₩30,635 | ₩30,669 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,595 | ₩30,608 | ₩30,515 | ₩30,592 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,568 | ₩30,588 | ₩30,461 | ₩30,475 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,675 | ₩30,675 | ₩30,528 | ₩30,543 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,729 | ₩30,729 | ₩30,662 | ₩30,662 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,916 | ₩30,916 | ₩30,756 | ₩30,769 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,729 | ₩30,889 | ₩30,729 | ₩30,887 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,742 | ₩30,834 | ₩30,742 | ₩30,776 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,836 | ₩30,863 | ₩30,817 | ₩30,863 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,909 | ₩30,956 | ₩30,899 | ₩30,923 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,849 | ₩30,983 | ₩30,849 | ₩30,929 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,970 | ₩30,983 | ₩30,943 | ₩30,970 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,090 | ₩31,090 | ₩31,070 | ₩31,090 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩31,010 | ₩31,050 | ₩31,010 | ₩31,043 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,090 | ₩31,130 | ₩31,090 | ₩31,097 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,117 | ₩31,130 | ₩31,077 | ₩31,110 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,063 | ₩31,117 | ₩31,063 | ₩31,110 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,077 | ₩31,077 | ₩31,023 | ₩31,061 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,036 | ₩31,063 | ₩31,010 | ₩31,050 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,050 | ₩31,083 | ₩31,036 | ₩31,057 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,063 | ₩31,083 | ₩31,050 | ₩31,053 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,023 | ₩31,117 | ₩31,023 | ₩31,050 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,876 | ₩30,983 | ₩30,876 | ₩30,970 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,849 | ₩30,889 | ₩30,849 | ₩30,863 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,929 | ₩30,936 | ₩30,889 | ₩30,916 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,782 | ₩30,843 | ₩30,769 | ₩30,829 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,836 | ₩30,849 | ₩30,796 | ₩30,836 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,796 | ₩30,889 | ₩30,761 | ₩30,843 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,742 | ₩30,756 | ₩30,715 | ₩30,729 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,742 | ₩30,769 | ₩30,718 | ₩30,749 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,796 | ₩30,796 | ₩30,756 | ₩30,756 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,782 | ₩30,836 | ₩30,782 | ₩30,782 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,769 | ₩30,809 | ₩30,769 | ₩30,802 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,849 | ₩30,903 | ₩30,849 | ₩30,896 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,970 | ₩30,970 | ₩30,889 | ₩30,909 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,903 | ₩30,956 | ₩30,843 | ₩30,896 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,872 | ₩30,916 | ₩30,843 | ₩30,863 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,836 | ₩30,903 | ₩30,809 | ₩30,843 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,836 | ₩30,836 | ₩30,769 | ₩30,822 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,733 | ₩30,929 | ₩30,722 | ₩30,729 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,896 | ₩30,916 | ₩30,851 | ₩30,876 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,954 | ₩30,954 | ₩30,876 | ₩30,916 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,903 | ₩30,956 | ₩30,903 | ₩30,942 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,903 | ₩30,923 | ₩30,863 | ₩30,889 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,836 | ₩31,077 | ₩30,836 | ₩30,836 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,822 | ₩30,889 | ₩30,822 | ₩30,869 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,822 | ₩31,010 | ₩30,822 | ₩30,868 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,869 | ₩30,903 | ₩30,856 | ₩30,863 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,903 | ₩30,903 | ₩30,782 | ₩30,849 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,809 | ₩30,903 | ₩30,796 | ₩30,855 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,849 | ₩30,849 | ₩30,786 | ₩30,814 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,863 | ₩30,876 | ₩30,816 | ₩30,816 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,863 | ₩30,903 | ₩30,849 | ₩30,888 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,983 | ₩31,023 | ₩30,983 | ₩31,006 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩31,008 | ₩31,036 | ₩30,956 | ₩30,983 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,916 | ₩31,003 | ₩30,916 | ₩31,003 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,849 | ₩30,916 | ₩30,841 | ₩30,903 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,903 | ₩30,916 | ₩30,849 | ₩30,863 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,903 | ₩30,943 | ₩30,889 | ₩30,909 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,929 | ₩30,967 | ₩30,916 | ₩30,943 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,889 | ₩30,889 | ₩30,852 | ₩30,876 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,836 | ₩30,889 | ₩30,836 | ₩30,889 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,863 | ₩30,871 | ₩30,796 | ₩30,836 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,810 | ₩30,836 | ₩30,797 | ₩30,829 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,849 | ₩30,944 | ₩30,849 | ₩30,876 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,809 | ₩30,903 | ₩30,809 | ₩30,877 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,849 | ₩30,849 | ₩30,782 | ₩30,796 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,818 | ₩30,822 | ₩30,782 | ₩30,809 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,889 | ₩30,896 | ₩30,849 | ₩30,863 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,901 | ₩30,916 | ₩30,881 | ₩30,903 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,943 | ₩30,983 | ₩30,916 | ₩30,943 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,889 | ₩30,956 | ₩30,876 | ₩30,923 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,903 | ₩30,916 | ₩30,876 | ₩30,903 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,023 | ₩31,023 | ₩30,983 | ₩31,010 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,996 | ₩31,055 | ₩30,996 | ₩31,051 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,077 | ₩31,182 | ₩30,998 | ₩31,090 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,983 | ₩31,016 | ₩30,970 | ₩31,010 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,929 | ₩30,956 | ₩30,916 | ₩30,943 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,956 | ₩30,956 | ₩30,863 | ₩30,883 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,782 | ₩30,876 | ₩30,782 | ₩30,849 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,863 | ₩30,873 | ₩30,836 | ₩30,863 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,836 | ₩30,863 | ₩30,822 | ₩30,843 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,903 | ₩30,915 | ₩30,836 | ₩30,848 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,929 | ₩30,943 | ₩30,863 | ₩30,877 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,956 | ₩31,010 | ₩30,903 | ₩30,956 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,970 | ₩30,992 | ₩30,929 | ₩30,983 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,903 | ₩30,915 | ₩30,876 | ₩30,876 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,897 | ₩30,942 | ₩30,869 | ₩30,903 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,896 | ₩30,915 | ₩30,849 | ₩30,903 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,889 | ₩30,889 | ₩30,796 | ₩30,816 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,889 | ₩30,983 | ₩30,863 | ₩30,903 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,836 | ₩30,876 | ₩30,822 | ₩30,856 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,923 | ₩30,923 | ₩30,876 | ₩30,901 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,901 | ₩30,983 | ₩30,901 | ₩30,923 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,210 | ₩31,799 | ₩31,090 | ₩31,184 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,197 | ₩31,237 | ₩31,184 | ₩31,224 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,164 | ₩31,224 | ₩31,150 | ₩31,197 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,170 | ₩31,251 | ₩31,169 | ₩31,184 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,144 | ₩31,170 | ₩31,130 | ₩31,157 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,144 | ₩31,197 | ₩31,144 | ₩31,170 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,184 | ₩31,197 | ₩31,157 | ₩31,170 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,117 | ₩31,144 | ₩31,050 | ₩31,130 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,077 | ₩31,117 | ₩31,077 | ₩31,103 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,103 | ₩31,130 | ₩31,077 | ₩31,110 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,070 | ₩31,077 | ₩31,023 | ₩31,032 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,976 | ₩31,023 | ₩30,976 | ₩31,010 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,889 | ₩30,950 | ₩30,889 | ₩30,950 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,883 | ₩30,929 | ₩30,849 | ₩30,928 | +0.15% | 3.5만 |
|---|