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 | ₩28,941 | ₩28,994 | ₩28,820 | ₩28,981 | +0.14% | 99.4만 |
| 2026.10.08 | ₩29,047 | ₩29,047 | ₩28,887 | ₩29,014 | -0.11% | 13.4만 |
| 2026.10.07 | ₩28,834 | ₩28,941 | ₩28,800 | ₩28,921 | +0.30% | 3.3만 |
| 2026.10.06 | ₩29,061 | ₩29,061 | ₩28,887 | ₩28,934 | -0.44% | 5.2만 |
| 2026.10.05 | ₩28,847 | ₩28,887 | ₩28,807 | ₩28,887 | +0.14% | 3.4만 |
| 2026.10.02 | ₩29,034 | ₩29,034 | ₩28,874 | ₩28,894 | -0.48% | 15.6만 |
| 2026.10.01 | ₩28,834 | ₩28,961 | ₩28,807 | ₩28,921 | +0.30% | 4.9만 |
| 2026.09.30 | ₩28,941 | ₩28,941 | ₩28,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,866 |
| -0.26% |
| 2만 |
| 2026.09.29 | ₩28,794 | ₩28,927 | ₩28,794 | ₩28,907 | +0.39% | 2.1만 |
|---|
| 2026.09.28 | ₩29,074 | ₩29,087 | ₩29,010 | ₩29,041 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩29,194 | ₩29,254 | ₩29,127 | ₩29,231 | +0.13% | 16만 |
|---|
| 2026.09.24 | ₩29,327 | ₩29,327 | ₩29,167 | ₩29,167 | -0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩29,514 | ₩29,514 | ₩29,281 | ₩29,307 | -0.70% | 3.5만 |
|---|
| 2026.09.22 | ₩29,568 | ₩29,568 | ₩29,506 | ₩29,561 | -0.02% | 2.5만 |
|---|
| 2026.09.21 | ₩29,541 | ₩29,554 | ₩29,514 | ₩29,554 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩29,554 | ₩29,554 | ₩29,448 | ₩29,454 | -0.34% | 7.7만 |
|---|
| 2026.09.17 | ₩29,581 | ₩29,601 | ₩29,394 | ₩29,601 | +0.07% | 3.9만 |
|---|
| 2026.09.16 | ₩29,517 | ₩29,568 | ₩29,448 | ₩29,468 | -0.17% | 5.2만 |
|---|
| 2026.09.15 | ₩29,434 | ₩29,474 | ₩29,434 | ₩29,468 | +0.11% | 3.8만 |
|---|
| 2026.09.14 | ₩29,501 | ₩29,526 | ₩29,408 | ₩29,494 | -0.02% | 3.3만 |
|---|
| 2026.09.11 | ₩29,608 | ₩29,608 | ₩29,474 | ₩29,488 | -0.41% | 3.4만 |
|---|
| 2026.09.10 | ₩29,648 | ₩29,648 | ₩29,501 | ₩29,508 | -0.47% | 2.1만 |
|---|
| 2026.09.09 | ₩29,741 | ₩29,741 | ₩29,648 | ₩29,681 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩29,781 | ₩29,781 | ₩29,728 | ₩29,748 | -0.11% | 4.2만 |
|---|
| 2026.09.04 | ₩29,808 | ₩29,808 | ₩29,768 | ₩29,774 | -0.11% | 22.6만 |
|---|
| 2026.09.03 | ₩29,821 | ₩29,821 | ₩29,768 | ₩29,788 | -0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩29,728 | ₩29,741 | ₩29,662 | ₩29,728 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩29,741 | ₩29,794 | ₩29,714 | ₩29,714 | -0.09% | 4.3만 |
|---|
| 2026.08.31 | ₩29,794 | ₩29,794 | ₩29,754 | ₩29,794 | 0.00% | 12.2만 |
|---|
| 2026.08.28 | ₩29,928 | ₩29,928 | ₩29,835 | ₩29,841 | -0.29% | 3.2만 |
|---|
| 2026.08.27 | ₩30,008 | ₩30,041 | ₩30,008 | ₩30,008 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩30,008 | ₩30,035 | ₩29,981 | ₩30,008 | 0.00% | 4.4만 |
|---|
| 2026.08.25 | ₩29,968 | ₩30,048 | ₩29,968 | ₩30,048 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩29,941 | ₩29,941 | ₩29,901 | ₩29,921 | -0.07% | 11.1만 |
|---|
| 2026.08.21 | ₩29,941 | ₩29,941 | ₩29,875 | ₩29,888 | -0.18% | 3.8만 |
|---|
| 2026.08.20 | ₩29,915 | ₩29,955 | ₩29,908 | ₩29,935 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩30,021 | ₩30,021 | ₩29,975 | ₩30,016 | -0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩29,848 | ₩29,901 | ₩29,835 | ₩29,875 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,861 | ₩29,912 | ₩29,848 | ₩29,851 | -0.04% | 8.9천 |
|---|
| 2026.08.14 | ₩29,981 | ₩29,981 | ₩29,875 | ₩29,915 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩30,008 | ₩30,021 | ₩29,968 | ₩29,995 | -0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩30,088 | ₩30,088 | ₩29,901 | ₩29,901 | -0.62% | 6.3만 |
|---|
| 2026.08.11 | ₩29,915 | ₩29,941 | ₩29,875 | ₩29,891 | -0.08% | 7.2만 |
|---|
| 2026.08.10 | ₩29,901 | ₩29,901 | ₩29,861 | ₩29,868 | -0.11% | 5.3만 |
|---|
| 2026.08.07 | ₩30,008 | ₩30,008 | ₩29,928 | ₩29,975 | -0.11% | 5.2만 |
|---|
| 2026.08.06 | ₩29,941 | ₩29,967 | ₩29,921 | ₩29,921 | -0.07% | 1.9만 |
|---|
| 2026.08.05 | ₩30,008 | ₩30,015 | ₩29,981 | ₩30,001 | -0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩29,981 | ₩29,985 | ₩29,941 | ₩29,985 | +0.01% | 8.5천 |
|---|
| 2026.08.03 | ₩29,835 | ₩29,843 | ₩29,818 | ₩29,835 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩29,835 | ₩29,835 | ₩29,748 | ₩29,781 | -0.18% | 2.5만 |
|---|
| 2026.07.30 | ₩29,875 | ₩29,928 | ₩29,875 | ₩29,908 | +0.11% | 1.6만 |
|---|
| 2026.07.29 | ₩30,101 | ₩30,101 | ₩29,968 | ₩29,975 | -0.42% | 3.5만 |
|---|
| 2026.07.28 | ₩30,061 | ₩30,101 | ₩30,021 | ₩30,068 | +0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩29,995 | ₩30,021 | ₩29,981 | ₩30,015 | +0.07% | 2.3만 |
|---|
| 2026.07.24 | ₩29,941 | ₩30,088 | ₩29,941 | ₩29,948 | +0.02% | 9.1만 |
|---|
| 2026.07.23 | ₩29,995 | ₩29,995 | ₩29,901 | ₩29,927 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩30,088 | ₩30,101 | ₩29,995 | ₩30,021 | -0.22% | 29.9만 |
|---|
| 2026.07.21 | ₩30,088 | ₩30,088 | ₩30,008 | ₩30,035 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩30,155 | ₩30,155 | ₩30,061 | ₩30,088 | -0.22% | 5.8만 |
|---|
| 2026.07.17 | ₩30,208 | ₩30,208 | ₩30,168 | ₩30,175 | -0.11% | 5.9만 |
|---|
| 2026.07.16 | ₩30,115 | ₩30,155 | ₩30,104 | ₩30,141 | +0.09% | 8.9만 |
|---|
| 2026.07.15 | ₩30,128 | ₩30,168 | ₩30,128 | ₩30,161 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩30,075 | ₩30,128 | ₩30,075 | ₩30,100 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩30,075 | ₩30,095 | ₩30,021 | ₩30,041 | -0.11% | 2.6만 |
|---|
| 2026.07.10 | ₩30,140 | ₩30,181 | ₩30,128 | ₩30,141 | +0.00% | 4만 |
|---|
| 2026.07.09 | ₩30,101 | ₩30,181 | ₩29,981 | ₩30,155 | +0.18% | 3만 |
|---|
| 2026.07.08 | ₩30,141 | ₩30,141 | ₩30,088 | ₩30,121 | -0.07% | 3.5만 |
|---|
| 2026.07.07 | ₩30,248 | ₩30,248 | ₩30,141 | ₩30,148 | -0.33% | 4.6만 |
|---|
| 2026.07.06 | ₩30,261 | ₩30,268 | ₩30,235 | ₩30,261 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩30,315 | ₩30,315 | ₩30,261 | ₩30,295 | -0.07% | 5.4만 |
|---|
| 2026.07.01 | ₩30,275 | ₩30,301 | ₩30,235 | ₩30,281 | +0.02% | 4.2만 |
|---|
| 2026.06.30 | ₩30,362 | ₩30,362 | ₩30,301 | ₩30,308 | -0.18% | 7.6만 |
|---|
| 2026.06.29 | ₩30,435 | ₩30,435 | ₩30,371 | ₩30,395 | -0.13% | 3.8만 |
|---|
| 2026.06.26 | ₩30,448 | ₩30,495 | ₩30,448 | ₩30,475 | +0.09% | 6.3만 |
|---|
| 2026.06.25 | ₩30,488 | ₩30,502 | ₩30,448 | ₩30,455 | -0.11% | 2.9만 |
|---|
| 2026.06.24 | ₩30,408 | ₩30,622 | ₩30,408 | ₩30,422 | +0.04% | 6.3만 |
|---|
| 2026.06.23 | ₩30,355 | ₩30,355 | ₩30,301 | ₩30,315 | -0.13% | 9만 |
|---|
| 2026.06.22 | ₩30,342 | ₩30,342 | ₩30,261 | ₩30,288 | -0.18% | 2.7만 |
|---|
| 2026.06.18 | ₩30,422 | ₩30,435 | ₩30,368 | ₩30,375 | -0.15% | 7.2만 |
|---|
| 2026.06.17 | ₩30,408 | ₩30,482 | ₩30,315 | ₩30,322 | -0.29% | 4.6만 |
|---|
| 2026.06.16 | ₩30,342 | ₩30,395 | ₩30,342 | ₩30,388 | +0.15% | 1.9만 |
|---|
| 2026.06.15 | ₩30,382 | ₩30,382 | ₩30,322 | ₩30,322 | -0.20% | 9.2만 |
|---|
| 2026.06.12 | ₩30,315 | ₩30,355 | ₩30,261 | ₩30,301 | -0.04% | 3만 |
|---|
| 2026.06.11 | ₩30,168 | ₩30,342 | ₩30,168 | ₩30,328 | +0.53% | 4.3만 |
|---|
| 2026.06.10 | ₩30,261 | ₩30,261 | ₩30,141 | ₩30,175 | -0.29% | 29.7만 |
|---|
| 2026.06.09 | ₩30,155 | ₩30,193 | ₩30,155 | ₩30,192 | +0.12% | 1.9만 |
|---|
| 2026.06.08 | ₩30,168 | ₩30,168 | ₩30,115 | ₩30,127 | -0.14% | 8.3천 |
|---|
| 2026.06.05 | ₩30,208 | ₩30,235 | ₩30,141 | ₩30,148 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩30,288 | ₩30,301 | ₩30,248 | ₩30,275 | -0.04% | 3.3만 |
|---|
| 2026.06.03 | ₩30,275 | ₩30,275 | ₩30,195 | ₩30,228 | -0.15% | 9.2천 |
|---|
| 2026.06.02 | ₩30,488 | ₩30,488 | ₩30,268 | ₩30,281 | -0.68% | 5.3만 |
|---|
| 2026.06.01 | ₩30,221 | ₩30,275 | ₩30,195 | ₩30,261 | +0.13% | 1.2만 |
|---|
| 2026.05.29 | ₩30,275 | ₩30,315 | ₩30,263 | ₩30,268 | -0.02% | 3.6만 |
|---|
| 2026.05.28 | ₩30,261 | ₩30,328 | ₩30,195 | ₩30,261 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩30,315 | ₩30,328 | ₩30,300 | ₩30,308 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩30,342 | ₩30,342 | ₩30,221 | ₩30,255 | -0.29% | 2.3만 |
|---|
| 2026.05.22 | ₩30,168 | ₩30,195 | ₩30,128 | ₩30,175 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩30,181 | ₩30,181 | ₩30,061 | ₩30,156 | -0.08% | 6.9만 |
|---|
| 2026.05.20 | ₩30,061 | ₩30,141 | ₩29,981 | ₩30,141 | +0.27% | 3.2만 |
|---|
| 2026.05.19 | ₩30,021 | ₩30,021 | ₩29,928 | ₩29,995 | -0.09% | 5만 |
|---|
| 2026.05.18 | ₩30,168 | ₩30,168 | ₩30,048 | ₩30,081 | -0.29% | 9.4만 |
|---|
| 2026.05.15 | ₩30,143 | ₩30,148 | ₩30,101 | ₩30,115 | -0.09% | 13만 |
|---|
| 2026.05.14 | ₩30,342 | ₩30,342 | ₩30,301 | ₩30,315 | -0.09% | 2.5만 |
|---|
| 2026.05.13 | ₩30,328 | ₩30,328 | ₩30,241 | ₩30,268 | -0.20% | 2.1만 |
|---|
| 2026.05.12 | ₩30,408 | ₩30,408 | ₩30,261 | ₩30,261 | -0.48% | 3.9만 |
|---|
| 2026.05.11 | ₩30,448 | ₩30,448 | ₩30,355 | ₩30,362 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩30,448 | ₩30,448 | ₩30,422 | ₩30,428 | -0.07% | 3.4만 |
|---|
| 2026.05.07 | ₩30,395 | ₩30,442 | ₩30,342 | ₩30,342 | -0.18% | 6.7천 |
|---|
| 2026.05.06 | ₩30,462 | ₩30,462 | ₩30,395 | ₩30,415 | -0.15% | 3.7만 |
|---|
| 2026.05.05 | ₩30,301 | ₩30,315 | ₩30,275 | ₩30,275 | -0.09% | 3.6만 |
|---|
| 2026.05.04 | ₩30,308 | ₩30,308 | ₩30,215 | ₩30,235 | -0.24% | 2.2만 |
|---|
| 2026.05.01 | ₩30,315 | ₩30,395 | ₩30,301 | ₩30,315 | 0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩30,301 | ₩30,315 | ₩30,275 | ₩30,275 | -0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩30,355 | ₩30,355 | ₩30,221 | ₩30,261 | -0.31% | 32.5만 |
|---|
| 2026.04.28 | ₩30,542 | ₩30,542 | ₩30,448 | ₩30,475 | -0.22% | 2.5만 |
|---|
| 2026.04.27 | ₩30,535 | ₩30,536 | ₩30,488 | ₩30,495 | -0.13% | 4.5만 |
|---|
| 2026.04.24 | ₩30,502 | ₩30,568 | ₩30,502 | ₩30,555 | +0.17% | 16.7만 |
|---|
| 2026.04.23 | ₩30,635 | ₩30,635 | ₩30,502 | ₩30,528 | -0.35% | 2.1만 |
|---|
| 2026.04.22 | ₩30,622 | ₩30,622 | ₩30,582 | ₩30,602 | -0.07% | 1.7만 |
|---|
| 2026.04.21 | ₩30,568 | ₩30,582 | ₩30,438 | ₩30,535 | -0.11% | 1.7만 |
|---|
| 2026.04.20 | ₩30,592 | ₩30,628 | ₩30,588 | ₩30,608 | +0.05% | 2.8만 |
|---|
| 2026.04.17 | ₩30,648 | ₩30,648 | ₩30,608 | ₩30,618 | -0.10% | 1.7만 |
|---|
| 2026.04.16 | ₩30,662 | ₩30,662 | ₩30,502 | ₩30,526 | -0.44% | 2.2만 |
|---|
| 2026.04.15 | ₩30,582 | ₩30,728 | ₩30,555 | ₩30,582 | 0.00% | 6.9만 |
|---|
| 2026.04.14 | ₩30,528 | ₩30,608 | ₩30,515 | ₩30,595 | +0.22% | 7만 |
|---|
| 2026.04.13 | ₩30,448 | ₩30,515 | ₩30,422 | ₩30,515 | +0.22% | 3.9만 |
|---|
| 2026.04.10 | ₩30,542 | ₩30,542 | ₩30,422 | ₩30,428 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩30,542 | ₩30,542 | ₩30,426 | ₩30,468 | -0.24% | 12.5만 |
|---|
| 2026.04.08 | ₩30,522 | ₩30,595 | ₩30,408 | ₩30,448 | -0.24% | 66.2만 |
|---|
| 2026.04.07 | ₩30,328 | ₩30,408 | ₩30,315 | ₩30,402 | +0.24% | 1.9만 |
|---|
| 2026.04.06 | ₩30,408 | ₩30,408 | ₩30,355 | ₩30,360 | -0.16% | 4만 |
|---|
| 2026.04.02 | ₩30,315 | ₩30,422 | ₩30,315 | ₩30,408 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩30,355 | ₩30,382 | ₩30,342 | ₩30,355 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩30,301 | ₩30,355 | ₩30,275 | ₩30,315 | +0.04% | 4.5만 |
|---|
| 2026.03.30 | ₩30,235 | ₩30,248 | ₩30,215 | ₩30,215 | -0.07% | 9.5천 |
|---|
| 2026.03.27 | ₩30,181 | ₩30,235 | ₩30,181 | ₩30,209 | +0.09% | 2만 |
|---|
| 2026.03.26 | ₩30,355 | ₩30,355 | ₩30,248 | ₩30,268 | -0.29% | 3.2만 |
|---|
| 2026.03.25 | ₩30,462 | ₩30,462 | ₩30,382 | ₩30,408 | -0.18% | 1.1만 |
|---|
| 2026.03.24 | ₩30,261 | ₩30,328 | ₩30,248 | ₩30,300 | +0.13% | 2.8만 |
|---|
| 2026.03.23 | ₩30,288 | ₩30,368 | ₩30,288 | ₩30,352 | +0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩30,395 | ₩30,395 | ₩30,255 | ₩30,255 | -0.46% | 20.8만 |
|---|
| 2026.03.19 | ₩30,435 | ₩30,542 | ₩30,435 | ₩30,528 | +0.31% | 2.7만 |
|---|
| 2026.03.18 | ₩30,568 | ₩30,608 | ₩30,488 | ₩30,502 | -0.22% | 3.4만 |
|---|
| 2026.03.17 | ₩30,635 | ₩30,635 | ₩30,555 | ₩30,588 | -0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,515 | ₩30,528 | ₩30,435 | ₩30,512 | -0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩30,488 | ₩30,508 | ₩30,382 | ₩30,395 | -0.31% | 6.6만 |
|---|
| 2026.03.12 | ₩30,595 | ₩30,595 | ₩30,448 | ₩30,463 | -0.43% | 4.8만 |
|---|
| 2026.03.11 | ₩30,648 | ₩30,648 | ₩30,582 | ₩30,582 | -0.22% | 1.4만 |
|---|
| 2026.03.10 | ₩30,835 | ₩30,835 | ₩30,675 | ₩30,688 | -0.48% | 5.1만 |
|---|
| 2026.03.09 | ₩30,648 | ₩30,809 | ₩30,648 | ₩30,806 | +0.51% | 5.3만 |
|---|
| 2026.03.06 | ₩30,662 | ₩30,754 | ₩30,662 | ₩30,695 | +0.11% | 3만 |
|---|
| 2026.03.05 | ₩30,755 | ₩30,782 | ₩30,736 | ₩30,782 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩30,829 | ₩30,875 | ₩30,818 | ₩30,842 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩30,768 | ₩30,902 | ₩30,768 | ₩30,849 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩30,889 | ₩30,902 | ₩30,862 | ₩30,889 | 0.00% | 3.1만 |
|---|
| 2026.02.27 | ₩31,009 | ₩31,009 | ₩30,989 | ₩31,009 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩30,929 | ₩30,969 | ₩30,929 | ₩30,962 | +0.11% | 2.8만 |
|---|
| 2026.02.25 | ₩31,009 | ₩31,049 | ₩31,009 | ₩31,015 | +0.02% | 1.7만 |
|---|
| 2026.02.24 | ₩31,035 | ₩31,049 | ₩30,995 | ₩31,029 | -0.02% | 4.5만 |
|---|
| 2026.02.23 | ₩30,982 | ₩31,035 | ₩30,982 | ₩31,029 | +0.15% | 2만 |
|---|
| 2026.02.20 | ₩30,995 | ₩30,995 | ₩30,942 | ₩30,979 | -0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩30,955 | ₩30,982 | ₩30,929 | ₩30,969 | +0.04% | 4.3만 |
|---|
| 2026.02.18 | ₩30,969 | ₩31,002 | ₩30,955 | ₩30,975 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩30,982 | ₩31,002 | ₩30,969 | ₩30,971 | -0.03% | 10.9만 |
|---|
| 2026.02.13 | ₩30,942 | ₩31,035 | ₩30,942 | ₩30,969 | +0.09% | 1.7만 |
|---|
| 2026.02.12 | ₩30,795 | ₩30,902 | ₩30,795 | ₩30,889 | +0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩30,768 | ₩30,809 | ₩30,768 | ₩30,782 | +0.04% | 6.4만 |
|---|
| 2026.02.10 | ₩30,849 | ₩30,855 | ₩30,809 | ₩30,835 | -0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩30,702 | ₩30,762 | ₩30,688 | ₩30,748 | +0.15% | 3.2만 |
|---|
| 2026.02.06 | ₩30,755 | ₩30,768 | ₩30,715 | ₩30,755 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩30,715 | ₩30,809 | ₩30,680 | ₩30,762 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩30,662 | ₩30,675 | ₩30,635 | ₩30,648 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩30,662 | ₩30,688 | ₩30,638 | ₩30,668 | +0.02% | 6.3만 |
|---|
| 2026.02.02 | ₩30,715 | ₩30,715 | ₩30,675 | ₩30,675 | -0.13% | 2.3만 |
|---|
| 2026.01.30 | ₩30,702 | ₩30,755 | ₩30,702 | ₩30,702 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩30,688 | ₩30,728 | ₩30,688 | ₩30,722 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩30,768 | ₩30,822 | ₩30,768 | ₩30,815 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩30,889 | ₩30,889 | ₩30,809 | ₩30,829 | -0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩30,822 | ₩30,875 | ₩30,762 | ₩30,815 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩30,791 | ₩30,835 | ₩30,762 | ₩30,782 | -0.03% | 4.1만 |
|---|
| 2026.01.22 | ₩30,755 | ₩30,822 | ₩30,728 | ₩30,762 | +0.02% | 7.5만 |
|---|
| 2026.01.21 | ₩30,755 | ₩30,755 | ₩30,688 | ₩30,742 | -0.04% | 2.1만 |
|---|
| 2026.01.20 | ₩30,652 | ₩30,849 | ₩30,642 | ₩30,648 | -0.01% | 7.1만 |
|---|
| 2026.01.16 | ₩30,815 | ₩30,835 | ₩30,770 | ₩30,795 | -0.06% | 2.2만 |
|---|
| 2026.01.15 | ₩30,873 | ₩30,873 | ₩30,795 | ₩30,835 | -0.12% | 3만 |
|---|
| 2026.01.14 | ₩30,822 | ₩30,875 | ₩30,822 | ₩30,861 | +0.13% | 3.1만 |
|---|
| 2026.01.13 | ₩30,822 | ₩30,842 | ₩30,782 | ₩30,809 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩30,755 | ₩30,995 | ₩30,755 | ₩30,755 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩30,742 | ₩30,809 | ₩30,742 | ₩30,789 | +0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩30,742 | ₩30,929 | ₩30,742 | ₩30,787 | +0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩30,789 | ₩30,822 | ₩30,775 | ₩30,782 | -0.02% | 2만 |
|---|
| 2026.01.06 | ₩30,822 | ₩30,822 | ₩30,702 | ₩30,768 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩30,728 | ₩30,822 | ₩30,715 | ₩30,774 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩30,768 | ₩30,768 | ₩30,706 | ₩30,734 | -0.11% | 2.2만 |
|---|
| 2025.12.31 | ₩30,782 | ₩30,795 | ₩30,735 | ₩30,735 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩30,782 | ₩30,822 | ₩30,768 | ₩30,807 | +0.08% | 2.5만 |
|---|
| 2025.12.29 | ₩30,902 | ₩30,942 | ₩30,902 | ₩30,925 | +0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩30,927 | ₩30,955 | ₩30,875 | ₩30,902 | -0.08% | 1.9만 |
|---|
| 2025.12.24 | ₩30,835 | ₩30,922 | ₩30,835 | ₩30,922 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩30,768 | ₩30,835 | ₩30,760 | ₩30,822 | +0.17% | 5.1만 |
|---|
| 2025.12.22 | ₩30,822 | ₩30,835 | ₩30,768 | ₩30,782 | -0.13% | 2.6만 |
|---|
| 2025.12.19 | ₩30,822 | ₩30,862 | ₩30,809 | ₩30,829 | +0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩30,849 | ₩30,886 | ₩30,835 | ₩30,862 | +0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩30,809 | ₩30,809 | ₩30,771 | ₩30,795 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩30,755 | ₩30,809 | ₩30,755 | ₩30,809 | +0.17% | 2.6만 |
|---|
| 2025.12.15 | ₩30,782 | ₩30,790 | ₩30,715 | ₩30,755 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩30,730 | ₩30,755 | ₩30,716 | ₩30,748 | +0.06% | 1.9만 |
|---|
| 2025.12.11 | ₩30,768 | ₩30,863 | ₩30,768 | ₩30,795 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩30,728 | ₩30,822 | ₩30,728 | ₩30,797 | +0.22% | 1.2만 |
|---|
| 2025.12.09 | ₩30,768 | ₩30,768 | ₩30,702 | ₩30,715 | -0.17% | 1.8만 |
|---|
| 2025.12.08 | ₩30,738 | ₩30,742 | ₩30,702 | ₩30,728 | -0.03% | 9천 |
|---|
| 2025.12.05 | ₩30,809 | ₩30,815 | ₩30,768 | ₩30,782 | -0.09% | 2.5만 |
|---|
| 2025.12.04 | ₩30,821 | ₩30,835 | ₩30,801 | ₩30,822 | +0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩30,862 | ₩30,902 | ₩30,835 | ₩30,862 | 0.00% | 12.1만 |
|---|
| 2025.12.02 | ₩30,809 | ₩30,875 | ₩30,795 | ₩30,842 | +0.11% | 2만 |
|---|
| 2025.12.01 | ₩30,822 | ₩30,835 | ₩30,795 | ₩30,822 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩30,942 | ₩30,942 | ₩30,902 | ₩30,929 | -0.04% | 7.3천 |
|---|
| 2025.11.26 | ₩30,915 | ₩30,974 | ₩30,915 | ₩30,970 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩30,995 | ₩31,101 | ₩30,917 | ₩31,009 | +0.04% | 5.7만 |
|---|
| 2025.11.24 | ₩30,902 | ₩30,935 | ₩30,889 | ₩30,929 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩30,849 | ₩30,875 | ₩30,835 | ₩30,862 | +0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩30,875 | ₩30,875 | ₩30,782 | ₩30,802 | -0.24% | 4.2천 |
|---|
| 2025.11.19 | ₩30,702 | ₩30,795 | ₩30,702 | ₩30,768 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩30,782 | ₩30,793 | ₩30,755 | ₩30,782 | 0.00% | 7.7천 |
|---|
| 2025.11.17 | ₩30,755 | ₩30,782 | ₩30,742 | ₩30,762 | +0.02% | 3.3만 |
|---|
| 2025.11.14 | ₩30,822 | ₩30,834 | ₩30,755 | ₩30,767 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩30,849 | ₩30,862 | ₩30,782 | ₩30,797 | -0.17% | 3만 |
|---|
| 2025.11.12 | ₩30,875 | ₩30,929 | ₩30,822 | ₩30,875 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩30,889 | ₩30,911 | ₩30,849 | ₩30,902 | +0.04% | 2.2만 |
|---|
| 2025.11.10 | ₩30,822 | ₩30,834 | ₩30,795 | ₩30,795 | -0.09% | 10.4만 |
|---|
| 2025.11.07 | ₩30,817 | ₩30,861 | ₩30,789 | ₩30,822 | +0.02% | 1.7만 |
|---|
| 2025.11.06 | ₩30,815 | ₩30,834 | ₩30,768 | ₩30,822 | +0.02% | 2.1만 |
|---|
| 2025.11.05 | ₩30,809 | ₩30,809 | ₩30,715 | ₩30,735 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩30,809 | ₩30,902 | ₩30,782 | ₩30,822 | +0.04% | 5.6만 |
|---|
| 2025.11.03 | ₩30,755 | ₩30,795 | ₩30,742 | ₩30,775 | +0.07% | 1.8만 |
|---|
| 2025.10.31 | ₩30,842 | ₩30,842 | ₩30,795 | ₩30,821 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩30,821 | ₩30,902 | ₩30,821 | ₩30,842 | +0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩31,129 | ₩31,716 | ₩31,009 | ₩31,102 | -0.09% | 2.3만 |
|---|
| 2025.10.28 | ₩31,115 | ₩31,155 | ₩31,102 | ₩31,142 | +0.09% | 2.1만 |
|---|
| 2025.10.27 | ₩31,082 | ₩31,142 | ₩31,069 | ₩31,115 | +0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩31,089 | ₩31,169 | ₩31,087 | ₩31,102 | +0.04% | 2.3만 |
|---|
| 2025.10.23 | ₩31,062 | ₩31,089 | ₩31,049 | ₩31,075 | +0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩31,062 | ₩31,115 | ₩31,062 | ₩31,089 | +0.09% | 2.2만 |
|---|
| 2025.10.21 | ₩31,102 | ₩31,115 | ₩31,075 | ₩31,089 | -0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,035 | ₩31,062 | ₩30,969 | ₩31,049 | +0.04% | 2.5만 |
|---|
| 2025.10.17 | ₩30,995 | ₩31,035 | ₩30,995 | ₩31,022 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩31,022 | ₩31,049 | ₩30,995 | ₩31,029 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩30,989 | ₩30,995 | ₩30,942 | ₩30,951 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,895 | ₩30,942 | ₩30,895 | ₩30,929 | +0.11% | 1.5만 |
|---|
| 2025.10.13 | ₩30,809 | ₩30,869 | ₩30,809 | ₩30,869 | +0.19% | 7.4천 |
|---|
| 2025.10.10 | ₩30,802 | ₩30,849 | ₩30,768 | ₩30,847 | +0.15% | 3.5만 |
|---|