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 | ₩29,049 | ₩29,102 | ₩28,928 | ₩29,089 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,156 | ₩29,156 | ₩28,995 | ₩29,122 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,942 | ₩29,049 | ₩28,908 | ₩29,029 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,169 | ₩29,169 | ₩28,995 | ₩29,042 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,955 | ₩28,995 | ₩28,915 | ₩28,995 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,143 | ₩29,143 | ₩28,982 | ₩29,002 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,942 | ₩29,069 | ₩28,915 | ₩29,029 | +0.30% | 4.9만 |
| 2026.09.30 | ₩29,049 | ₩29,049 | ₩28,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,974 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,901 | ₩29,035 | ₩28,901 | ₩29,015 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,183 | ₩29,196 | ₩29,118 | ₩29,149 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,303 | ₩29,363 | ₩29,236 | ₩29,341 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,437 | ₩29,437 | ₩29,276 | ₩29,276 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,625 | ₩29,625 | ₩29,390 | ₩29,417 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,678 | ₩29,678 | ₩29,617 | ₩29,672 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,651 | ₩29,665 | ₩29,625 | ₩29,665 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,665 | ₩29,665 | ₩29,558 | ₩29,564 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,692 | ₩29,712 | ₩29,504 | ₩29,712 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,627 | ₩29,678 | ₩29,558 | ₩29,578 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,544 | ₩29,584 | ₩29,544 | ₩29,578 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,611 | ₩29,637 | ₩29,518 | ₩29,605 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,718 | ₩29,718 | ₩29,584 | ₩29,598 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,759 | ₩29,759 | ₩29,611 | ₩29,618 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,852 | ₩29,852 | ₩29,759 | ₩29,792 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,893 | ₩29,893 | ₩29,839 | ₩29,859 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,919 | ₩29,919 | ₩29,879 | ₩29,886 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,933 | ₩29,933 | ₩29,879 | ₩29,899 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,839 | ₩29,852 | ₩29,773 | ₩29,839 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,852 | ₩29,906 | ₩29,826 | ₩29,826 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,906 | ₩29,906 | ₩29,866 | ₩29,906 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩30,040 | ₩30,040 | ₩29,946 | ₩29,953 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,120 | ₩30,154 | ₩30,120 | ₩30,120 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,120 | ₩30,147 | ₩30,093 | ₩30,120 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,080 | ₩30,160 | ₩30,080 | ₩30,160 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩30,053 | ₩30,053 | ₩30,013 | ₩30,033 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩30,053 | ₩30,053 | ₩29,986 | ₩30,000 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩30,026 | ₩30,067 | ₩30,020 | ₩30,047 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,134 | ₩30,134 | ₩30,087 | ₩30,128 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,959 | ₩30,013 | ₩29,946 | ₩29,986 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,973 | ₩30,024 | ₩29,959 | ₩29,962 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,093 | ₩30,093 | ₩29,986 | ₩30,026 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,120 | ₩30,134 | ₩30,080 | ₩30,107 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,201 | ₩30,201 | ₩30,013 | ₩30,013 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩30,026 | ₩30,053 | ₩29,986 | ₩30,002 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩30,013 | ₩30,013 | ₩29,973 | ₩29,980 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,120 | ₩30,120 | ₩30,040 | ₩30,087 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩30,053 | ₩30,079 | ₩30,033 | ₩30,033 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,120 | ₩30,127 | ₩30,093 | ₩30,113 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,093 | ₩30,097 | ₩30,053 | ₩30,097 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,946 | ₩29,954 | ₩29,930 | ₩29,946 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,946 | ₩29,946 | ₩29,859 | ₩29,893 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,986 | ₩30,040 | ₩29,986 | ₩30,020 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,214 | ₩30,214 | ₩30,080 | ₩30,087 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,174 | ₩30,214 | ₩30,134 | ₩30,180 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,107 | ₩30,134 | ₩30,093 | ₩30,127 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩30,053 | ₩30,201 | ₩30,053 | ₩30,060 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,107 | ₩30,107 | ₩30,013 | ₩30,038 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,201 | ₩30,214 | ₩30,107 | ₩30,134 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,201 | ₩30,201 | ₩30,120 | ₩30,147 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,268 | ₩30,268 | ₩30,174 | ₩30,201 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,321 | ₩30,321 | ₩30,281 | ₩30,288 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,227 | ₩30,268 | ₩30,217 | ₩30,254 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,241 | ₩30,281 | ₩30,241 | ₩30,274 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,187 | ₩30,241 | ₩30,187 | ₩30,213 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,187 | ₩30,207 | ₩30,134 | ₩30,154 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,253 | ₩30,294 | ₩30,241 | ₩30,254 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,214 | ₩30,294 | ₩30,093 | ₩30,268 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,254 | ₩30,254 | ₩30,201 | ₩30,234 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,361 | ₩30,361 | ₩30,254 | ₩30,261 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,375 | ₩30,381 | ₩30,348 | ₩30,375 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,428 | ₩30,428 | ₩30,375 | ₩30,408 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,388 | ₩30,415 | ₩30,348 | ₩30,395 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,475 | ₩30,475 | ₩30,415 | ₩30,422 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,549 | ₩30,549 | ₩30,484 | ₩30,509 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,562 | ₩30,609 | ₩30,562 | ₩30,589 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,602 | ₩30,616 | ₩30,562 | ₩30,569 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,522 | ₩30,736 | ₩30,522 | ₩30,535 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,468 | ₩30,468 | ₩30,415 | ₩30,428 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,455 | ₩30,455 | ₩30,375 | ₩30,401 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,535 | ₩30,549 | ₩30,482 | ₩30,488 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,522 | ₩30,596 | ₩30,428 | ₩30,435 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,455 | ₩30,509 | ₩30,455 | ₩30,502 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,495 | ₩30,495 | ₩30,435 | ₩30,435 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,428 | ₩30,468 | ₩30,375 | ₩30,415 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,281 | ₩30,455 | ₩30,281 | ₩30,442 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,375 | ₩30,375 | ₩30,254 | ₩30,288 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,268 | ₩30,306 | ₩30,268 | ₩30,305 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,281 | ₩30,281 | ₩30,227 | ₩30,239 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,321 | ₩30,348 | ₩30,254 | ₩30,261 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,401 | ₩30,415 | ₩30,361 | ₩30,388 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,388 | ₩30,388 | ₩30,308 | ₩30,341 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,602 | ₩30,602 | ₩30,381 | ₩30,395 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,334 | ₩30,388 | ₩30,308 | ₩30,375 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,388 | ₩30,428 | ₩30,376 | ₩30,381 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,375 | ₩30,442 | ₩30,308 | ₩30,375 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,428 | ₩30,442 | ₩30,413 | ₩30,422 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,455 | ₩30,455 | ₩30,334 | ₩30,368 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,281 | ₩30,308 | ₩30,241 | ₩30,288 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,294 | ₩30,294 | ₩30,174 | ₩30,269 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,174 | ₩30,254 | ₩30,093 | ₩30,254 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,134 | ₩30,134 | ₩30,040 | ₩30,107 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,281 | ₩30,281 | ₩30,160 | ₩30,194 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,255 | ₩30,261 | ₩30,214 | ₩30,227 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,455 | ₩30,455 | ₩30,415 | ₩30,428 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,442 | ₩30,442 | ₩30,355 | ₩30,381 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,522 | ₩30,522 | ₩30,375 | ₩30,375 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,562 | ₩30,562 | ₩30,468 | ₩30,475 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,562 | ₩30,562 | ₩30,535 | ₩30,542 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,509 | ₩30,555 | ₩30,455 | ₩30,455 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,576 | ₩30,576 | ₩30,509 | ₩30,529 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,415 | ₩30,428 | ₩30,388 | ₩30,388 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,422 | ₩30,422 | ₩30,328 | ₩30,348 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,428 | ₩30,509 | ₩30,415 | ₩30,428 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,415 | ₩30,428 | ₩30,388 | ₩30,388 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,468 | ₩30,468 | ₩30,334 | ₩30,375 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,656 | ₩30,656 | ₩30,562 | ₩30,589 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,649 | ₩30,651 | ₩30,602 | ₩30,609 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,616 | ₩30,683 | ₩30,616 | ₩30,669 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,750 | ₩30,750 | ₩30,616 | ₩30,642 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,736 | ₩30,736 | ₩30,696 | ₩30,716 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,683 | ₩30,696 | ₩30,551 | ₩30,649 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,707 | ₩30,743 | ₩30,703 | ₩30,723 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,763 | ₩30,763 | ₩30,723 | ₩30,732 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,776 | ₩30,776 | ₩30,616 | ₩30,640 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,696 | ₩30,843 | ₩30,669 | ₩30,696 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,642 | ₩30,723 | ₩30,629 | ₩30,709 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,562 | ₩30,629 | ₩30,535 | ₩30,629 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,656 | ₩30,656 | ₩30,535 | ₩30,542 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,656 | ₩30,656 | ₩30,539 | ₩30,582 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,636 | ₩30,709 | ₩30,522 | ₩30,562 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,442 | ₩30,522 | ₩30,428 | ₩30,515 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,522 | ₩30,522 | ₩30,468 | ₩30,474 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,428 | ₩30,535 | ₩30,428 | ₩30,522 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,468 | ₩30,495 | ₩30,455 | ₩30,468 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,415 | ₩30,468 | ₩30,388 | ₩30,428 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,348 | ₩30,361 | ₩30,328 | ₩30,328 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,294 | ₩30,348 | ₩30,294 | ₩30,322 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,468 | ₩30,468 | ₩30,361 | ₩30,381 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,576 | ₩30,576 | ₩30,495 | ₩30,522 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,375 | ₩30,442 | ₩30,361 | ₩30,413 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,401 | ₩30,482 | ₩30,401 | ₩30,466 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,509 | ₩30,509 | ₩30,368 | ₩30,368 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,549 | ₩30,656 | ₩30,549 | ₩30,642 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,683 | ₩30,723 | ₩30,602 | ₩30,616 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,750 | ₩30,750 | ₩30,669 | ₩30,703 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,629 | ₩30,642 | ₩30,549 | ₩30,626 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,602 | ₩30,622 | ₩30,495 | ₩30,509 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,709 | ₩30,709 | ₩30,562 | ₩30,577 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,763 | ₩30,763 | ₩30,696 | ₩30,696 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,951 | ₩30,951 | ₩30,790 | ₩30,803 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,763 | ₩30,924 | ₩30,763 | ₩30,921 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,776 | ₩30,869 | ₩30,776 | ₩30,810 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,870 | ₩30,897 | ₩30,851 | ₩30,897 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,944 | ₩30,991 | ₩30,933 | ₩30,957 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,884 | ₩31,017 | ₩30,884 | ₩30,964 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩31,004 | ₩31,017 | ₩30,977 | ₩31,004 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,125 | ₩31,125 | ₩31,105 | ₩31,125 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩31,044 | ₩31,084 | ₩31,044 | ₩31,078 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,125 | ₩31,165 | ₩31,125 | ₩31,131 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,151 | ₩31,165 | ₩31,111 | ₩31,145 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,098 | ₩31,151 | ₩31,098 | ₩31,145 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,111 | ₩31,111 | ₩31,058 | ₩31,095 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,071 | ₩31,098 | ₩31,044 | ₩31,084 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,084 | ₩31,118 | ₩31,071 | ₩31,091 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,098 | ₩31,118 | ₩31,084 | ₩31,087 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,058 | ₩31,151 | ₩31,058 | ₩31,084 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,910 | ₩31,017 | ₩30,910 | ₩31,004 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,884 | ₩30,924 | ₩30,884 | ₩30,897 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,964 | ₩30,971 | ₩30,924 | ₩30,951 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,817 | ₩30,877 | ₩30,803 | ₩30,863 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,870 | ₩30,884 | ₩30,830 | ₩30,870 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,830 | ₩30,924 | ₩30,795 | ₩30,877 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,776 | ₩30,790 | ₩30,750 | ₩30,763 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,776 | ₩30,803 | ₩30,752 | ₩30,783 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,830 | ₩30,830 | ₩30,790 | ₩30,790 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,817 | ₩30,870 | ₩30,817 | ₩30,817 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,803 | ₩30,843 | ₩30,803 | ₩30,837 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,884 | ₩30,937 | ₩30,884 | ₩30,930 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩31,004 | ₩31,004 | ₩30,924 | ₩30,944 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,937 | ₩30,991 | ₩30,877 | ₩30,930 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,906 | ₩30,951 | ₩30,877 | ₩30,897 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,870 | ₩30,937 | ₩30,843 | ₩30,877 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,870 | ₩30,870 | ₩30,803 | ₩30,857 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,767 | ₩30,964 | ₩30,756 | ₩30,763 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,930 | ₩30,951 | ₩30,885 | ₩30,910 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,988 | ₩30,988 | ₩30,910 | ₩30,951 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,937 | ₩30,991 | ₩30,937 | ₩30,976 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,937 | ₩30,957 | ₩30,897 | ₩30,924 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,870 | ₩31,111 | ₩30,870 | ₩30,870 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,857 | ₩30,924 | ₩30,857 | ₩30,904 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,857 | ₩31,044 | ₩30,857 | ₩30,902 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,904 | ₩30,937 | ₩30,890 | ₩30,897 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,937 | ₩30,937 | ₩30,817 | ₩30,884 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,843 | ₩30,937 | ₩30,830 | ₩30,889 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,884 | ₩30,884 | ₩30,821 | ₩30,849 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,897 | ₩30,910 | ₩30,850 | ₩30,850 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,897 | ₩30,937 | ₩30,884 | ₩30,922 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩31,017 | ₩31,058 | ₩31,017 | ₩31,040 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩31,043 | ₩31,071 | ₩30,991 | ₩31,017 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,951 | ₩31,038 | ₩30,951 | ₩31,038 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,884 | ₩30,951 | ₩30,876 | ₩30,937 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,937 | ₩30,951 | ₩30,884 | ₩30,897 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,937 | ₩30,977 | ₩30,924 | ₩30,944 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,964 | ₩31,001 | ₩30,951 | ₩30,977 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,924 | ₩30,924 | ₩30,886 | ₩30,910 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,870 | ₩30,924 | ₩30,870 | ₩30,924 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,897 | ₩30,905 | ₩30,830 | ₩30,870 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,845 | ₩30,870 | ₩30,831 | ₩30,863 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,884 | ₩30,979 | ₩30,884 | ₩30,910 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,843 | ₩30,937 | ₩30,843 | ₩30,912 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,884 | ₩30,884 | ₩30,817 | ₩30,830 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,853 | ₩30,857 | ₩30,817 | ₩30,843 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,924 | ₩30,930 | ₩30,884 | ₩30,897 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,936 | ₩30,951 | ₩30,916 | ₩30,937 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,977 | ₩31,017 | ₩30,951 | ₩30,977 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,924 | ₩30,991 | ₩30,910 | ₩30,957 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,937 | ₩30,951 | ₩30,910 | ₩30,937 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,058 | ₩31,058 | ₩31,017 | ₩31,044 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩31,031 | ₩31,090 | ₩31,031 | ₩31,086 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,111 | ₩31,217 | ₩31,032 | ₩31,125 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩31,017 | ₩31,051 | ₩31,004 | ₩31,044 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,964 | ₩30,991 | ₩30,951 | ₩30,977 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,991 | ₩30,991 | ₩30,897 | ₩30,917 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,817 | ₩30,910 | ₩30,817 | ₩30,884 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,897 | ₩30,908 | ₩30,870 | ₩30,897 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,870 | ₩30,897 | ₩30,857 | ₩30,877 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,937 | ₩30,949 | ₩30,870 | ₩30,882 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,964 | ₩30,977 | ₩30,897 | ₩30,912 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,991 | ₩31,044 | ₩30,937 | ₩30,991 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩31,004 | ₩31,027 | ₩30,964 | ₩31,017 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,937 | ₩30,949 | ₩30,910 | ₩30,910 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,932 | ₩30,976 | ₩30,904 | ₩30,937 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,930 | ₩30,949 | ₩30,884 | ₩30,937 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,924 | ₩30,924 | ₩30,830 | ₩30,850 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,924 | ₩31,017 | ₩30,897 | ₩30,937 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,870 | ₩30,910 | ₩30,857 | ₩30,890 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,957 | ₩30,957 | ₩30,910 | ₩30,936 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,936 | ₩31,017 | ₩30,936 | ₩30,957 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,245 | ₩31,834 | ₩31,125 | ₩31,218 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,232 | ₩31,272 | ₩31,218 | ₩31,259 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,198 | ₩31,259 | ₩31,185 | ₩31,232 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,205 | ₩31,285 | ₩31,204 | ₩31,218 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,178 | ₩31,205 | ₩31,165 | ₩31,192 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,178 | ₩31,232 | ₩31,178 | ₩31,205 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,218 | ₩31,232 | ₩31,192 | ₩31,205 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,151 | ₩31,178 | ₩31,084 | ₩31,165 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,111 | ₩31,151 | ₩31,111 | ₩31,138 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,138 | ₩31,165 | ₩31,111 | ₩31,145 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,105 | ₩31,111 | ₩31,058 | ₩31,067 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩31,011 | ₩31,058 | ₩31,011 | ₩31,044 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,924 | ₩30,984 | ₩30,924 | ₩30,984 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,917 | ₩30,964 | ₩30,884 | ₩30,963 | +0.15% | 3.5만 |
|---|