시장 데이터를 불러오는 중
전체 종목
OneAscent Emerging Markets ETF 과거 주가
OneAscent Emerging Markets ETF · OAEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent Emerging Markets ETF · OAEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,163 | ₩66,361 | ₩65,959 | ₩66,249 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,945 | ₩66,093 | ₩65,262 | ₩65,315 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,549 | ₩67,046 | ₩66,549 | ₩66,826 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,836 | ₩67,957 | ₩67,447 | ₩67,544 | -0.43% | 1.1만 |
| 2026.10.05 | ₩68,024 | ₩68,024 | ₩67,608 | ₩67,791 | -0.34% | 9.9천 |
| 2026.10.02 | ₩67,092 | ₩68,989 | ₩66,562 | ₩67,119 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,362 | ₩66,093 | ₩65,262 | ₩65,911 | +0.84% | 2만 |
| 2026.09.30 | ₩66,214 | ₩66,321 | ₩65,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,983 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,348 | ₩66,670 | ₩66,200 | ₩66,566 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,375 | ₩66,468 | ₩65,798 | ₩66,328 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩67,192 | ₩67,555 | ₩67,018 | ₩67,281 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,649 | ₩66,649 | ₩66,133 | ₩66,391 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩67,058 | ₩67,058 | ₩66,200 | ₩66,779 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,534 | ₩67,674 | ₩66,898 | ₩67,674 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,770 | ₩67,608 | ₩66,770 | ₩67,414 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,275 | ₩65,945 | ₩64,953 | ₩65,457 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,731 | ₩65,986 | ₩65,704 | ₩65,837 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,772 | ₩65,101 | ₩64,169 | ₩64,330 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,296 | ₩64,765 | ₩64,041 | ₩64,202 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,497 | ₩65,342 | ₩64,497 | ₩64,794 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,830 | ₩67,461 | ₩66,482 | ₩66,706 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,234 | ₩67,206 | ₩65,945 | ₩66,126 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,520 | ₩68,520 | ₩67,734 | ₩67,734 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,930 | ₩68,171 | ₩66,898 | ₩67,921 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,629 | ₩67,407 | ₩66,562 | ₩67,206 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,523 | ₩66,294 | ₩65,523 | ₩65,986 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,724 | ₩66,230 | ₩65,724 | ₩66,080 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,959 | ₩65,999 | ₩65,335 | ₩65,495 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩65,020 | ₩65,731 | ₩65,020 | ₩65,701 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,785 | ₩65,785 | ₩65,208 | ₩65,271 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,798 | ₩66,160 | ₩65,731 | ₩65,955 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,798 | ₩65,878 | ₩65,791 | ₩65,852 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,490 | ₩65,825 | ₩65,490 | ₩65,774 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,470 | ₩64,913 | ₩64,470 | ₩64,873 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,476 | ₩65,919 | ₩65,476 | ₩65,587 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,658 | ₩64,786 | ₩64,658 | ₩64,786 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,901 | ₩64,336 | ₩63,666 | ₩64,236 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,840 | ₩64,323 | ₩63,585 | ₩63,679 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩66,187 | ₩66,529 | ₩65,771 | ₩65,834 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,342 | ₩65,677 | ₩64,920 | ₩65,000 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,342 | ₩65,905 | ₩65,342 | ₩65,630 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩65,168 | ₩65,275 | ₩64,846 | ₩65,027 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,699 | ₩63,699 | ₩63,290 | ₩63,478 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩63,063 | ₩63,116 | ₩62,620 | ₩62,876 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,545 | ₩63,545 | ₩57,189 | ₩63,371 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,974 | ₩63,974 | ₩62,950 | ₩63,469 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,954 | ₩64,222 | ₩63,909 | ₩64,017 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩64,061 | ₩64,765 | ₩63,880 | ₩64,508 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,722 | ₩63,130 | ₩61,185 | ₩62,915 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,708 | ₩62,405 | ₩61,480 | ₩62,151 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,542 | ₩61,641 | ₩60,515 | ₩61,641 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,650 | ₩59,830 | ₩58,638 | ₩58,874 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,864 | ₩60,689 | ₩59,751 | ₩60,528 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,587 | ₩62,587 | ₩61,313 | ₩62,057 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,687 | ₩62,727 | ₩60,213 | ₩62,110 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,311 | ₩63,572 | ₩62,741 | ₩62,888 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,579 | ₩63,733 | ₩63,331 | ₩63,666 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩63,156 | ₩63,854 | ₩63,143 | ₩63,840 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩62,164 | ₩62,419 | ₩61,695 | ₩61,936 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,293 | ₩61,869 | ₩61,293 | ₩61,856 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,275 | ₩62,955 | ₩61,963 | ₩62,065 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩63,170 | ₩63,733 | ₩62,412 | ₩63,733 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,612 | ₩64,162 | ₩63,518 | ₩63,871 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,760 | ₩63,760 | ₩61,688 | ₩62,553 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,739 | ₩65,785 | ₩61,038 | ₩65,302 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,302 | ₩65,610 | ₩64,993 | ₩64,993 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,310 | ₩64,900 | ₩63,344 | ₩64,861 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,511 | ₩64,511 | ₩63,907 | ₩63,934 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,448 | ₩66,448 | ₩66,160 | ₩66,299 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,497 | ₩64,940 | ₩63,693 | ₩63,986 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩65,168 | ₩65,449 | ₩64,403 | ₩64,444 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,428 | ₩67,128 | ₩66,428 | ₩66,892 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,914 | ₩66,200 | ₩64,833 | ₩66,200 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,543 | ₩66,334 | ₩65,034 | ₩65,986 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,428 | ₩67,146 | ₩66,026 | ₩66,509 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,436 | ₩65,604 | ₩64,779 | ₩65,204 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,744 | ₩65,939 | ₩64,739 | ₩65,052 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,271 | ₩69,512 | ₩68,802 | ₩69,341 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,667 | ₩69,217 | ₩68,627 | ₩68,977 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,286 | ₩67,407 | ₩66,482 | ₩66,482 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,924 | ₩67,099 | ₩65,892 | ₩66,369 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩67,233 | ₩67,651 | ₩67,139 | ₩67,454 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,692 | ₩66,777 | ₩64,692 | ₩65,369 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,821 | ₩64,792 | ₩62,660 | ₩64,564 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,674 | ₩63,492 | ₩61,842 | ₩61,909 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,545 | ₩63,545 | ₩61,369 | ₩62,852 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,921 | ₩63,921 | ₩61,963 | ₩62,318 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,559 | ₩63,559 | ₩61,227 | ₩61,227 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,456 | ₩66,589 | ₩65,456 | ₩66,203 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,938 | ₩67,112 | ₩66,535 | ₩66,830 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,541 | ₩67,662 | ₩67,260 | ₩67,571 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,637 | ₩67,172 | ₩65,315 | ₩67,045 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,577 | ₩65,637 | ₩65,195 | ₩65,254 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,470 | ₩66,120 | ₩64,470 | ₩65,597 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,691 | ₩65,972 | ₩64,497 | ₩65,165 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩64,202 | ₩65,570 | ₩64,202 | ₩65,482 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,760 | ₩63,800 | ₩62,888 | ₩63,018 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,492 | ₩64,202 | ₩63,036 | ₩63,946 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,392 | ₩64,108 | ₩62,392 | ₩63,977 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,909 | ₩63,103 | ₩60,850 | ₩62,521 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,463 | ₩63,463 | ₩62,312 | ₩62,958 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,710 | ₩64,417 | ₩62,312 | ₩63,726 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩65,060 | ₩65,503 | ₩64,725 | ₩64,993 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,599 | ₩64,363 | ₩63,358 | ₩63,968 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,880 | ₩65,168 | ₩62,298 | ₩63,693 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩65,101 | ₩65,597 | ₩64,893 | ₩65,516 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩65,020 | ₩65,436 | ₩64,564 | ₩65,436 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,302 | ₩65,302 | ₩64,095 | ₩64,271 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,396 | ₩65,396 | ₩64,417 | ₩65,275 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,660 | ₩63,706 | ₩62,660 | ₩63,552 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩62,070 | ₩62,700 | ₩61,842 | ₩62,392 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,915 | ₩63,787 | ₩62,124 | ₩62,231 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,582 | ₩63,123 | ₩58,571 | ₩62,104 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,622 | ₩60,622 | ₩59,898 | ₩59,981 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,461 | ₩60,461 | ₩60,126 | ₩60,347 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,588 | ₩61,628 | ₩61,252 | ₩61,252 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,971 | ₩61,293 | ₩56,854 | ₩59,714 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,595 | ₩60,595 | ₩59,543 | ₩59,953 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,461 | ₩61,038 | ₩60,461 | ₩60,870 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩60,180 | ₩60,649 | ₩59,595 | ₩59,595 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,260 | ₩60,662 | ₩60,139 | ₩60,527 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,373 | ₩61,561 | ₩60,770 | ₩61,047 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,751 | ₩60,341 | ₩59,751 | ₩60,066 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,637 | ₩60,113 | ₩59,536 | ₩59,945 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,871 | ₩60,341 | ₩59,720 | ₩60,256 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩58,115 | ₩59,523 | ₩58,088 | ₩59,295 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,812 | ₩58,852 | ₩58,477 | ₩58,550 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,323 | ₩58,329 | ₩57,323 | ₩57,928 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,659 | ₩58,624 | ₩57,659 | ₩58,289 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,601 | ₩55,205 | ₩54,239 | ₩55,205 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,937 | ₩54,937 | ₩54,400 | ₩54,494 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩53,059 | ₩54,116 | ₩53,059 | ₩54,049 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,722 | ₩55,402 | ₩54,722 | ₩54,896 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,322 | ₩54,060 | ₩52,322 | ₩54,060 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,443 | ₩52,443 | ₩51,824 | ₩51,824 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩53,113 | ₩53,113 | ₩52,389 | ₩52,882 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,810 | ₩53,810 | ₩52,966 | ₩52,966 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩55,205 | ₩55,232 | ₩54,997 | ₩54,997 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩54,065 | ₩54,548 | ₩53,911 | ₩54,280 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩55,165 | ₩55,962 | ₩54,367 | ₩55,379 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩55,071 | ₩55,071 | ₩53,475 | ₩53,475 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,749 | ₩56,170 | ₩54,266 | ₩55,822 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,398 | ₩56,412 | ₩55,393 | ₩55,393 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,674 | ₩56,465 | ₩55,527 | ₩56,331 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,359 | ₩55,590 | ₩55,111 | ₩55,446 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,481 | ₩54,481 | ₩53,435 | ₩53,462 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,876 | ₩55,124 | ₩53,998 | ₩53,998 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,586 | ₩56,680 | ₩56,000 | ₩56,532 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,218 | ₩57,350 | ₩55,218 | ₩56,076 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,757 | ₩56,251 | ₩53,636 | ₩56,251 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,776 | ₩55,607 | ₩54,776 | ₩55,009 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,594 | ₩57,055 | ₩54,950 | ₩54,950 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,358 | ₩57,625 | ₩55,822 | ₩57,189 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,452 | ₩57,015 | ₩54,505 | ₩56,304 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,638 | ₩60,046 | ₩58,638 | ₩59,958 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,515 | ₩60,998 | ₩59,080 | ₩60,703 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,641 | ₩61,641 | ₩59,985 | ₩60,461 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,567 | ₩61,028 | ₩60,515 | ₩60,515 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩60,019 | ₩60,542 | ₩59,898 | ₩60,126 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩59,161 | ₩59,161 | ₩58,631 | ₩58,664 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,490 | ₩59,582 | ₩58,490 | ₩59,348 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,504 | ₩57,981 | ₩57,504 | ₩57,672 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,665 | ₩58,249 | ₩57,665 | ₩57,900 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,256 | ₩57,900 | ₩57,256 | ₩57,565 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,270 | ₩58,030 | ₩57,270 | ₩58,030 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,584 | ₩58,584 | ₩57,484 | ₩57,753 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,833 | ₩58,235 | ₩57,659 | ₩58,235 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,498 | ₩57,498 | ₩56,666 | ₩56,886 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,764 | ₩57,002 | ₩56,586 | ₩56,754 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,446 | ₩55,942 | ₩55,393 | ₩55,942 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,910 | ₩54,910 | ₩54,199 | ₩54,555 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,956 | ₩55,956 | ₩54,575 | ₩54,811 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,674 | ₩55,741 | ₩54,963 | ₩55,419 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,824 | ₩54,776 | ₩53,824 | ₩54,419 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,673 | ₩54,950 | ₩54,467 | ₩54,600 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,573 | ₩56,573 | ₩54,595 | ₩55,489 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,318 | ₩56,318 | ₩55,647 | ₩56,060 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,553 | ₩55,788 | ₩55,473 | ₩55,768 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩54,135 | ₩54,569 | ₩54,135 | ₩54,353 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,649 | ₩54,273 | ₩53,649 | ₩54,105 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,958 | ₩53,958 | ₩53,297 | ₩53,710 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩53,019 | ₩53,318 | ₩52,864 | ₩53,116 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,241 | ₩52,362 | ₩51,450 | ₩51,987 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩52,054 | ₩52,563 | ₩52,054 | ₩52,362 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,496 | ₩52,684 | ₩52,174 | ₩52,309 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,866 | ₩51,987 | ₩51,571 | ₩51,839 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,584 | ₩51,598 | ₩51,249 | ₩51,417 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,973 | ₩51,973 | ₩51,819 | ₩51,933 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,448 | ₩51,866 | ₩51,448 | ₩51,705 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,348 | ₩51,410 | ₩51,115 | ₩51,310 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,678 | ₩51,678 | ₩51,303 | ₩51,464 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,759 | ₩51,759 | ₩51,343 | ₩51,631 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩51,008 | ₩51,440 | ₩50,930 | ₩51,289 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩50,109 | ₩50,244 | ₩49,962 | ₩50,122 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,533 | ₩49,533 | ₩48,849 | ₩49,117 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩49,010 | ₩49,278 | ₩49,010 | ₩49,184 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩49,104 | ₩49,385 | ₩48,608 | ₩48,917 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,500 | ₩48,728 | ₩48,460 | ₩48,661 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,272 | ₩48,299 | ₩48,192 | ₩48,239 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,850 | ₩48,165 | ₩47,763 | ₩48,038 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,682 | ₩47,743 | ₩47,609 | ₩47,662 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,629 | ₩47,870 | ₩47,521 | ₩47,635 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩47,066 | ₩47,401 | ₩47,066 | ₩47,209 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,247 | ₩47,247 | ₩46,569 | ₩46,611 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩47,119 | ₩47,133 | ₩46,965 | ₩47,052 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,495 | ₩47,656 | ₩47,394 | ₩47,394 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,475 | ₩47,475 | ₩47,037 | ₩47,226 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,843 | ₩47,843 | ₩47,548 | ₩47,753 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,475 | ₩48,071 | ₩47,307 | ₩47,965 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,414 | ₩47,548 | ₩47,281 | ₩47,421 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,520 | ₩47,520 | ₩47,133 | ₩47,213 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,361 | ₩47,361 | ₩46,999 | ₩47,072 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,797 | ₩46,964 | ₩46,797 | ₩46,858 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,985 | ₩47,072 | ₩46,851 | ₩47,072 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,918 | ₩46,918 | ₩46,690 | ₩46,847 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,717 | ₩46,737 | ₩46,395 | ₩46,395 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,717 | ₩46,717 | ₩46,519 | ₩46,519 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,670 | ₩46,435 | ₩45,670 | ₩46,415 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,470 | ₩45,926 | ₩45,470 | ₩45,912 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩45,094 | ₩45,550 | ₩45,094 | ₩45,470 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,558 | ₩45,457 | ₩44,558 | ₩45,121 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,872 | ₩46,087 | ₩45,034 | ₩45,034 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,698 | ₩46,060 | ₩45,443 | ₩45,678 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,953 | ₩46,087 | ₩45,792 | ₩45,851 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,704 | ₩46,717 | ₩46,256 | ₩46,272 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,617 | ₩46,992 | ₩45,617 | ₩46,856 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,824 | ₩47,133 | ₩46,402 | ₩46,403 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,226 | ₩47,347 | ₩46,932 | ₩47,291 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,267 | ₩47,361 | ₩47,029 | ₩47,186 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩47,066 | ₩47,159 | ₩46,717 | ₩47,032 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,872 | ₩46,167 | ₩45,705 | ₩46,155 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,690 | ₩46,690 | ₩46,234 | ₩46,497 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,801 | ₩47,173 | ₩46,801 | ₩47,133 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,374 | ₩47,428 | ₩47,025 | ₩47,126 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,841 | ₩48,034 | ₩47,723 | ₩47,884 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,548 | ₩47,763 | ₩47,347 | ₩47,589 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,387 | ₩47,556 | ₩47,267 | ₩47,421 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,508 | ₩47,830 | ₩47,508 | ₩47,644 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,985 | ₩47,441 | ₩46,985 | ₩47,287 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,334 | ₩47,334 | ₩46,999 | ₩47,226 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,938 | ₩46,996 | ₩46,925 | ₩46,925 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,549 | ₩46,824 | ₩46,549 | ₩46,697 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,355 | ₩46,449 | ₩46,020 | ₩46,335 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,496 | ₩46,610 | ₩46,261 | ₩46,411 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,744 | ₩47,357 | ₩46,744 | ₩47,005 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,355 | ₩46,355 | ₩46,201 | ₩46,234 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,819 | ₩46,878 | ₩46,529 | ₩46,616 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,402 | ₩46,449 | ₩46,382 | ₩46,449 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,443 | ₩45,886 | ₩45,443 | ₩45,705 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩46,114 | ₩46,315 | ₩45,470 | ₩45,966 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩46,108 | ₩46,154 | ₩44,858 | ₩44,858 | -2.71% | 6.1천 |
|---|