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 | ₩29,014 | ₩29,068 | ₩28,894 | ₩29,054 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,121 | ₩29,121 | ₩28,961 | ₩29,088 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,907 | ₩29,014 | ₩28,874 | ₩28,994 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,135 | ₩29,135 | ₩28,961 | ₩29,008 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,921 | ₩28,961 | ₩28,881 | ₩28,961 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,108 | ₩29,108 | ₩28,947 | ₩28,967 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,907 | ₩29,034 | ₩28,881 | ₩28,994 | +0.30% | 4.9만 |
| 2026.09.30 | ₩29,014 | ₩29,014 | ₩28,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,939 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,867 | ₩29,001 | ₩28,867 | ₩28,981 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,148 | ₩29,161 | ₩29,084 | ₩29,115 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,268 | ₩29,329 | ₩29,202 | ₩29,306 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,402 | ₩29,402 | ₩29,242 | ₩29,242 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,589 | ₩29,589 | ₩29,355 | ₩29,382 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,643 | ₩29,643 | ₩29,581 | ₩29,636 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,616 | ₩29,630 | ₩29,589 | ₩29,630 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,630 | ₩29,630 | ₩29,523 | ₩29,529 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,656 | ₩29,676 | ₩29,469 | ₩29,676 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,592 | ₩29,643 | ₩29,523 | ₩29,543 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,509 | ₩29,549 | ₩29,509 | ₩29,543 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,576 | ₩29,602 | ₩29,482 | ₩29,569 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,683 | ₩29,683 | ₩29,549 | ₩29,563 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,723 | ₩29,723 | ₩29,576 | ₩29,583 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,817 | ₩29,817 | ₩29,723 | ₩29,757 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,857 | ₩29,857 | ₩29,804 | ₩29,824 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,884 | ₩29,884 | ₩29,844 | ₩29,850 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,897 | ₩29,897 | ₩29,844 | ₩29,864 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,804 | ₩29,817 | ₩29,738 | ₩29,804 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,817 | ₩29,870 | ₩29,790 | ₩29,790 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,870 | ₩29,870 | ₩29,830 | ₩29,870 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩30,004 | ₩30,004 | ₩29,911 | ₩29,917 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,084 | ₩30,118 | ₩30,084 | ₩30,084 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,084 | ₩30,111 | ₩30,058 | ₩30,084 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩30,044 | ₩30,125 | ₩30,044 | ₩30,125 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩30,018 | ₩30,018 | ₩29,977 | ₩29,997 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩30,018 | ₩30,018 | ₩29,951 | ₩29,964 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,991 | ₩30,031 | ₩29,984 | ₩30,011 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,098 | ₩30,098 | ₩30,051 | ₩30,092 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,924 | ₩29,977 | ₩29,911 | ₩29,951 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,937 | ₩29,988 | ₩29,924 | ₩29,927 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩30,058 | ₩30,058 | ₩29,951 | ₩29,991 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,084 | ₩30,098 | ₩30,044 | ₩30,071 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,165 | ₩30,165 | ₩29,977 | ₩29,977 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,991 | ₩30,018 | ₩29,951 | ₩29,967 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,977 | ₩29,977 | ₩29,937 | ₩29,944 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,084 | ₩30,084 | ₩30,004 | ₩30,051 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩30,018 | ₩30,043 | ₩29,997 | ₩29,997 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,084 | ₩30,091 | ₩30,058 | ₩30,078 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩30,058 | ₩30,062 | ₩30,018 | ₩30,062 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,911 | ₩29,919 | ₩29,894 | ₩29,911 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,911 | ₩29,911 | ₩29,824 | ₩29,857 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,951 | ₩30,004 | ₩29,951 | ₩29,984 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,178 | ₩30,178 | ₩30,044 | ₩30,051 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,138 | ₩30,178 | ₩30,098 | ₩30,145 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩30,071 | ₩30,098 | ₩30,058 | ₩30,091 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩30,018 | ₩30,165 | ₩30,018 | ₩30,024 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩30,071 | ₩30,071 | ₩29,977 | ₩30,003 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,165 | ₩30,178 | ₩30,071 | ₩30,098 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,165 | ₩30,165 | ₩30,084 | ₩30,111 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,232 | ₩30,232 | ₩30,138 | ₩30,165 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,285 | ₩30,285 | ₩30,245 | ₩30,252 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,191 | ₩30,232 | ₩30,181 | ₩30,218 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,205 | ₩30,245 | ₩30,205 | ₩30,238 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,151 | ₩30,205 | ₩30,151 | ₩30,177 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,151 | ₩30,171 | ₩30,098 | ₩30,118 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,217 | ₩30,258 | ₩30,205 | ₩30,218 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,178 | ₩30,258 | ₩30,058 | ₩30,232 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,218 | ₩30,218 | ₩30,165 | ₩30,198 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,325 | ₩30,325 | ₩30,218 | ₩30,225 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,339 | ₩30,345 | ₩30,312 | ₩30,339 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,392 | ₩30,392 | ₩30,339 | ₩30,372 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,352 | ₩30,379 | ₩30,312 | ₩30,359 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,439 | ₩30,439 | ₩30,379 | ₩30,385 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,512 | ₩30,512 | ₩30,448 | ₩30,472 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,526 | ₩30,573 | ₩30,526 | ₩30,553 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,566 | ₩30,579 | ₩30,526 | ₩30,533 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,486 | ₩30,700 | ₩30,486 | ₩30,499 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,432 | ₩30,432 | ₩30,379 | ₩30,392 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,419 | ₩30,419 | ₩30,339 | ₩30,365 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,499 | ₩30,512 | ₩30,446 | ₩30,452 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,486 | ₩30,559 | ₩30,392 | ₩30,399 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,419 | ₩30,472 | ₩30,419 | ₩30,466 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,459 | ₩30,459 | ₩30,399 | ₩30,399 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,392 | ₩30,432 | ₩30,339 | ₩30,379 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,245 | ₩30,419 | ₩30,245 | ₩30,405 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,339 | ₩30,339 | ₩30,218 | ₩30,252 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,232 | ₩30,270 | ₩30,232 | ₩30,269 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,245 | ₩30,245 | ₩30,191 | ₩30,203 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,285 | ₩30,312 | ₩30,218 | ₩30,225 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,365 | ₩30,379 | ₩30,325 | ₩30,352 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,352 | ₩30,352 | ₩30,272 | ₩30,305 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,566 | ₩30,566 | ₩30,345 | ₩30,359 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,298 | ₩30,352 | ₩30,272 | ₩30,339 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,352 | ₩30,392 | ₩30,340 | ₩30,345 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,339 | ₩30,405 | ₩30,272 | ₩30,339 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,392 | ₩30,405 | ₩30,377 | ₩30,385 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,419 | ₩30,419 | ₩30,298 | ₩30,332 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,245 | ₩30,272 | ₩30,205 | ₩30,252 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,258 | ₩30,258 | ₩30,138 | ₩30,233 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,138 | ₩30,218 | ₩30,058 | ₩30,218 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,098 | ₩30,098 | ₩30,004 | ₩30,071 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,245 | ₩30,245 | ₩30,125 | ₩30,158 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,220 | ₩30,225 | ₩30,178 | ₩30,191 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,419 | ₩30,419 | ₩30,379 | ₩30,392 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,405 | ₩30,405 | ₩30,319 | ₩30,345 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,486 | ₩30,486 | ₩30,339 | ₩30,339 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,526 | ₩30,526 | ₩30,432 | ₩30,439 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,526 | ₩30,526 | ₩30,499 | ₩30,506 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,472 | ₩30,519 | ₩30,419 | ₩30,419 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,539 | ₩30,539 | ₩30,472 | ₩30,492 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,379 | ₩30,392 | ₩30,352 | ₩30,352 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,385 | ₩30,385 | ₩30,292 | ₩30,312 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,392 | ₩30,472 | ₩30,379 | ₩30,392 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,379 | ₩30,392 | ₩30,352 | ₩30,352 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,432 | ₩30,432 | ₩30,298 | ₩30,339 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,619 | ₩30,619 | ₩30,526 | ₩30,553 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,613 | ₩30,614 | ₩30,566 | ₩30,573 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,579 | ₩30,646 | ₩30,579 | ₩30,633 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,713 | ₩30,713 | ₩30,579 | ₩30,606 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,700 | ₩30,700 | ₩30,660 | ₩30,680 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,646 | ₩30,660 | ₩30,515 | ₩30,613 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,670 | ₩30,706 | ₩30,666 | ₩30,686 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,727 | ₩30,727 | ₩30,686 | ₩30,696 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,740 | ₩30,740 | ₩30,579 | ₩30,603 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,660 | ₩30,807 | ₩30,633 | ₩30,660 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,606 | ₩30,686 | ₩30,593 | ₩30,673 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,526 | ₩30,593 | ₩30,499 | ₩30,593 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,619 | ₩30,619 | ₩30,499 | ₩30,506 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,619 | ₩30,619 | ₩30,503 | ₩30,546 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,599 | ₩30,673 | ₩30,486 | ₩30,526 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,405 | ₩30,486 | ₩30,392 | ₩30,479 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,486 | ₩30,486 | ₩30,432 | ₩30,438 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,392 | ₩30,499 | ₩30,392 | ₩30,486 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,432 | ₩30,459 | ₩30,419 | ₩30,432 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,379 | ₩30,432 | ₩30,352 | ₩30,392 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,312 | ₩30,325 | ₩30,292 | ₩30,292 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,258 | ₩30,312 | ₩30,258 | ₩30,286 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,432 | ₩30,432 | ₩30,325 | ₩30,345 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,539 | ₩30,539 | ₩30,459 | ₩30,486 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,339 | ₩30,405 | ₩30,325 | ₩30,377 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,365 | ₩30,446 | ₩30,365 | ₩30,430 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,472 | ₩30,472 | ₩30,332 | ₩30,332 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,512 | ₩30,619 | ₩30,512 | ₩30,606 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,646 | ₩30,686 | ₩30,566 | ₩30,579 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,713 | ₩30,713 | ₩30,633 | ₩30,666 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,593 | ₩30,606 | ₩30,512 | ₩30,590 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,566 | ₩30,586 | ₩30,459 | ₩30,472 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,673 | ₩30,673 | ₩30,526 | ₩30,541 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,727 | ₩30,727 | ₩30,660 | ₩30,660 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,914 | ₩30,914 | ₩30,753 | ₩30,767 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,727 | ₩30,887 | ₩30,727 | ₩30,884 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,740 | ₩30,832 | ₩30,740 | ₩30,773 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,834 | ₩30,860 | ₩30,815 | ₩30,860 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,907 | ₩30,954 | ₩30,896 | ₩30,920 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,847 | ₩30,981 | ₩30,847 | ₩30,927 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,967 | ₩30,981 | ₩30,941 | ₩30,967 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,088 | ₩31,088 | ₩31,068 | ₩31,088 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩31,007 | ₩31,048 | ₩31,007 | ₩31,041 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,128 | ₩31,088 | ₩31,094 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,114 | ₩31,128 | ₩31,074 | ₩31,108 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩31,061 | ₩31,114 | ₩31,061 | ₩31,108 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩31,074 | ₩31,074 | ₩31,021 | ₩31,058 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩31,034 | ₩31,061 | ₩31,007 | ₩31,048 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩31,048 | ₩31,081 | ₩31,034 | ₩31,054 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩31,061 | ₩31,081 | ₩31,048 | ₩31,050 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩31,021 | ₩31,114 | ₩31,021 | ₩31,048 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,874 | ₩30,981 | ₩30,874 | ₩30,967 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,847 | ₩30,887 | ₩30,847 | ₩30,860 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,927 | ₩30,934 | ₩30,887 | ₩30,914 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,780 | ₩30,840 | ₩30,767 | ₩30,827 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,834 | ₩30,847 | ₩30,793 | ₩30,834 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,793 | ₩30,887 | ₩30,759 | ₩30,840 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,740 | ₩30,753 | ₩30,713 | ₩30,727 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,740 | ₩30,767 | ₩30,716 | ₩30,747 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,793 | ₩30,793 | ₩30,753 | ₩30,753 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,780 | ₩30,834 | ₩30,780 | ₩30,780 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,767 | ₩30,807 | ₩30,767 | ₩30,800 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,847 | ₩30,900 | ₩30,847 | ₩30,894 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,967 | ₩30,967 | ₩30,887 | ₩30,907 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,900 | ₩30,954 | ₩30,840 | ₩30,894 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,870 | ₩30,914 | ₩30,840 | ₩30,860 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,834 | ₩30,900 | ₩30,807 | ₩30,840 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,834 | ₩30,834 | ₩30,767 | ₩30,820 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,731 | ₩30,927 | ₩30,720 | ₩30,727 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,894 | ₩30,914 | ₩30,848 | ₩30,874 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,951 | ₩30,951 | ₩30,874 | ₩30,914 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,900 | ₩30,954 | ₩30,900 | ₩30,939 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,900 | ₩30,920 | ₩30,860 | ₩30,887 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,834 | ₩31,074 | ₩30,834 | ₩30,834 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,820 | ₩30,887 | ₩30,820 | ₩30,867 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,820 | ₩31,007 | ₩30,820 | ₩30,866 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,867 | ₩30,900 | ₩30,854 | ₩30,860 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,900 | ₩30,900 | ₩30,780 | ₩30,847 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,807 | ₩30,900 | ₩30,793 | ₩30,852 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,847 | ₩30,847 | ₩30,784 | ₩30,812 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,860 | ₩30,874 | ₩30,813 | ₩30,813 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,860 | ₩30,900 | ₩30,847 | ₩30,886 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,981 | ₩31,021 | ₩30,981 | ₩31,003 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩31,006 | ₩31,034 | ₩30,954 | ₩30,981 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,914 | ₩31,001 | ₩30,914 | ₩31,001 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,847 | ₩30,914 | ₩30,839 | ₩30,900 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,900 | ₩30,914 | ₩30,847 | ₩30,860 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,900 | ₩30,941 | ₩30,887 | ₩30,907 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,927 | ₩30,965 | ₩30,914 | ₩30,941 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,887 | ₩30,887 | ₩30,850 | ₩30,874 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,834 | ₩30,887 | ₩30,834 | ₩30,887 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,860 | ₩30,868 | ₩30,793 | ₩30,834 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,808 | ₩30,834 | ₩30,795 | ₩30,827 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,847 | ₩30,942 | ₩30,847 | ₩30,874 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,807 | ₩30,900 | ₩30,807 | ₩30,875 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,847 | ₩30,847 | ₩30,780 | ₩30,793 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,816 | ₩30,820 | ₩30,780 | ₩30,807 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,887 | ₩30,894 | ₩30,847 | ₩30,860 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,899 | ₩30,914 | ₩30,879 | ₩30,900 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,941 | ₩30,981 | ₩30,914 | ₩30,941 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,887 | ₩30,954 | ₩30,874 | ₩30,920 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,900 | ₩30,914 | ₩30,874 | ₩30,900 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩31,021 | ₩31,021 | ₩30,981 | ₩31,007 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,994 | ₩31,053 | ₩30,994 | ₩31,049 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩31,074 | ₩31,180 | ₩30,995 | ₩31,088 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,981 | ₩31,014 | ₩30,967 | ₩31,007 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,927 | ₩30,954 | ₩30,914 | ₩30,941 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,954 | ₩30,954 | ₩30,860 | ₩30,880 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,780 | ₩30,874 | ₩30,780 | ₩30,847 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,860 | ₩30,871 | ₩30,834 | ₩30,860 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,834 | ₩30,860 | ₩30,820 | ₩30,840 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,900 | ₩30,912 | ₩30,834 | ₩30,846 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,927 | ₩30,941 | ₩30,860 | ₩30,875 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,954 | ₩31,007 | ₩30,900 | ₩30,954 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,967 | ₩30,990 | ₩30,927 | ₩30,981 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,900 | ₩30,912 | ₩30,874 | ₩30,874 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,895 | ₩30,939 | ₩30,867 | ₩30,900 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,894 | ₩30,912 | ₩30,847 | ₩30,900 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,887 | ₩30,887 | ₩30,793 | ₩30,813 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,887 | ₩30,981 | ₩30,860 | ₩30,900 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,834 | ₩30,874 | ₩30,820 | ₩30,854 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,920 | ₩30,920 | ₩30,874 | ₩30,899 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,899 | ₩30,981 | ₩30,899 | ₩30,920 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,208 | ₩31,797 | ₩31,088 | ₩31,181 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,195 | ₩31,235 | ₩31,181 | ₩31,221 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,161 | ₩31,221 | ₩31,148 | ₩31,195 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,168 | ₩31,248 | ₩31,167 | ₩31,181 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,141 | ₩31,168 | ₩31,128 | ₩31,155 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,141 | ₩31,195 | ₩31,141 | ₩31,168 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,181 | ₩31,195 | ₩31,155 | ₩31,168 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,114 | ₩31,141 | ₩31,048 | ₩31,128 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩31,074 | ₩31,114 | ₩31,074 | ₩31,101 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,101 | ₩31,128 | ₩31,074 | ₩31,108 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩31,068 | ₩31,074 | ₩31,021 | ₩31,030 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,974 | ₩31,021 | ₩30,974 | ₩31,007 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,887 | ₩30,947 | ₩30,887 | ₩30,947 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,880 | ₩30,927 | ₩30,847 | ₩30,926 | +0.15% | 3.5만 |
|---|