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 | ₩65,950 | ₩66,147 | ₩65,746 | ₩66,035 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,733 | ₩65,880 | ₩65,051 | ₩65,105 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,334 | ₩66,830 | ₩66,334 | ₩66,611 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,618 | ₩67,738 | ₩67,230 | ₩67,326 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,805 | ₩67,805 | ₩67,390 | ₩67,572 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,876 | ₩68,767 | ₩66,348 | ₩66,903 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,152 | ₩65,880 | ₩65,051 | ₩65,698 | +0.84% | 2만 |
| 2026.09.30 | ₩66,000 | ₩66,107 | ₩65,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,770 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,134 | ₩66,455 | ₩65,987 | ₩66,352 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,161 | ₩66,254 | ₩65,586 | ₩66,114 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,976 | ₩67,337 | ₩66,802 | ₩67,064 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,435 | ₩66,435 | ₩65,920 | ₩66,177 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,842 | ₩66,842 | ₩65,987 | ₩66,564 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,317 | ₩67,456 | ₩66,682 | ₩67,456 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,555 | ₩67,390 | ₩66,555 | ₩67,197 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,065 | ₩65,733 | ₩64,744 | ₩65,246 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,519 | ₩65,773 | ₩65,492 | ₩65,625 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,563 | ₩64,891 | ₩63,962 | ₩64,122 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,089 | ₩64,557 | ₩63,835 | ₩63,995 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,289 | ₩65,132 | ₩64,289 | ₩64,585 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,615 | ₩67,243 | ₩66,268 | ₩66,491 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,020 | ₩66,989 | ₩65,733 | ₩65,913 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,299 | ₩68,299 | ₩67,516 | ₩67,516 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,711 | ₩67,952 | ₩66,682 | ₩67,702 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,415 | ₩67,190 | ₩66,348 | ₩66,989 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,312 | ₩66,081 | ₩65,312 | ₩65,773 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,512 | ₩66,016 | ₩65,512 | ₩65,867 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,746 | ₩65,786 | ₩65,125 | ₩65,284 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,811 | ₩65,519 | ₩64,811 | ₩65,490 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,573 | ₩65,573 | ₩64,998 | ₩65,061 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,586 | ₩65,947 | ₩65,519 | ₩65,742 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,586 | ₩65,666 | ₩65,579 | ₩65,639 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,279 | ₩65,613 | ₩65,279 | ₩65,562 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,263 | ₩64,704 | ₩64,263 | ₩64,664 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,265 | ₩65,706 | ₩65,265 | ₩65,376 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,450 | ₩64,577 | ₩64,450 | ₩64,577 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,695 | ₩64,129 | ₩63,461 | ₩64,029 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,635 | ₩64,116 | ₩63,381 | ₩63,474 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,974 | ₩66,314 | ₩65,559 | ₩65,622 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,132 | ₩65,466 | ₩64,711 | ₩64,791 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,132 | ₩65,693 | ₩65,132 | ₩65,419 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,958 | ₩65,065 | ₩64,637 | ₩64,817 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,494 | ₩63,494 | ₩63,087 | ₩63,274 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,859 | ₩62,913 | ₩62,418 | ₩62,674 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,341 | ₩63,341 | ₩57,005 | ₩63,167 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,768 | ₩63,768 | ₩62,747 | ₩63,264 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,748 | ₩64,015 | ₩63,703 | ₩63,811 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,855 | ₩64,557 | ₩63,675 | ₩64,300 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,523 | ₩62,926 | ₩60,988 | ₩62,712 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,509 | ₩62,204 | ₩61,282 | ₩61,950 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,347 | ₩61,443 | ₩60,320 | ₩61,443 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,458 | ₩59,637 | ₩58,449 | ₩58,684 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,672 | ₩60,494 | ₩59,558 | ₩60,333 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,385 | ₩62,385 | ₩61,115 | ₩61,857 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,485 | ₩62,525 | ₩60,019 | ₩61,910 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,107 | ₩63,367 | ₩62,539 | ₩62,686 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,374 | ₩63,528 | ₩63,127 | ₩63,461 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,953 | ₩63,648 | ₩62,940 | ₩63,635 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,964 | ₩62,218 | ₩61,496 | ₩61,737 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,095 | ₩61,670 | ₩61,095 | ₩61,656 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,075 | ₩62,752 | ₩61,763 | ₩61,865 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,966 | ₩63,528 | ₩62,211 | ₩63,528 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,407 | ₩63,955 | ₩63,314 | ₩63,665 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,554 | ₩63,554 | ₩61,489 | ₩62,351 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,530 | ₩65,573 | ₩60,841 | ₩65,091 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,091 | ₩65,399 | ₩64,784 | ₩64,784 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,102 | ₩64,690 | ₩63,140 | ₩64,652 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,303 | ₩64,303 | ₩63,701 | ₩63,728 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,234 | ₩66,234 | ₩65,947 | ₩66,086 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,289 | ₩64,731 | ₩63,488 | ₩63,780 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,958 | ₩65,238 | ₩64,196 | ₩64,236 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,214 | ₩66,912 | ₩66,214 | ₩66,677 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,705 | ₩65,987 | ₩64,624 | ₩65,987 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,332 | ₩66,121 | ₩64,824 | ₩65,773 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,214 | ₩66,929 | ₩65,813 | ₩66,294 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,225 | ₩65,392 | ₩64,570 | ₩64,994 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,533 | ₩65,726 | ₩64,530 | ₩64,843 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,048 | ₩69,288 | ₩68,580 | ₩69,117 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,446 | ₩68,994 | ₩68,406 | ₩68,755 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,070 | ₩67,190 | ₩66,268 | ₩66,268 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,709 | ₩66,882 | ₩65,680 | ₩66,155 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩67,016 | ₩67,433 | ₩66,923 | ₩67,237 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,483 | ₩66,562 | ₩64,483 | ₩65,158 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,619 | ₩64,584 | ₩62,458 | ₩64,356 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,472 | ₩63,287 | ₩61,643 | ₩61,710 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,341 | ₩63,341 | ₩61,171 | ₩62,650 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,715 | ₩63,715 | ₩61,763 | ₩62,118 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,354 | ₩63,354 | ₩61,030 | ₩61,030 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,245 | ₩66,375 | ₩65,245 | ₩65,990 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,722 | ₩66,896 | ₩66,321 | ₩66,615 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,324 | ₩67,444 | ₩67,043 | ₩67,353 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,426 | ₩66,956 | ₩65,105 | ₩66,829 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,365 | ₩65,426 | ₩64,985 | ₩65,043 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,263 | ₩65,907 | ₩64,263 | ₩65,385 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,479 | ₩65,760 | ₩64,289 | ₩64,955 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,995 | ₩65,359 | ₩63,995 | ₩65,271 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,554 | ₩63,594 | ₩62,686 | ₩62,815 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,287 | ₩63,995 | ₩62,833 | ₩63,740 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,191 | ₩63,902 | ₩62,191 | ₩63,771 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,710 | ₩62,899 | ₩60,654 | ₩62,319 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,259 | ₩63,259 | ₩62,111 | ₩62,755 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,508 | ₩64,209 | ₩62,111 | ₩63,521 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,851 | ₩65,292 | ₩64,517 | ₩64,784 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,394 | ₩64,156 | ₩63,153 | ₩63,762 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,675 | ₩64,958 | ₩62,098 | ₩63,488 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,891 | ₩65,385 | ₩64,684 | ₩65,305 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,811 | ₩65,225 | ₩64,356 | ₩65,225 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,091 | ₩65,091 | ₩63,889 | ₩64,064 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,185 | ₩65,185 | ₩64,209 | ₩65,065 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,458 | ₩63,501 | ₩62,458 | ₩63,347 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,870 | ₩62,498 | ₩61,643 | ₩62,191 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,712 | ₩63,581 | ₩61,924 | ₩62,031 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,387 | ₩62,920 | ₩58,382 | ₩61,904 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,427 | ₩60,427 | ₩59,705 | ₩59,788 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,266 | ₩60,266 | ₩59,932 | ₩60,153 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,389 | ₩61,429 | ₩61,055 | ₩61,055 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,774 | ₩61,095 | ₩56,671 | ₩59,522 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,400 | ₩60,400 | ₩59,351 | ₩59,760 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,266 | ₩60,841 | ₩60,266 | ₩60,674 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,986 | ₩60,454 | ₩59,403 | ₩59,403 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,066 | ₩60,467 | ₩59,946 | ₩60,332 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,175 | ₩61,362 | ₩60,574 | ₩60,850 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,558 | ₩60,146 | ₩59,558 | ₩59,872 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,444 | ₩59,919 | ₩59,344 | ₩59,752 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,678 | ₩60,146 | ₩59,527 | ₩60,062 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,927 | ₩59,331 | ₩57,901 | ₩59,104 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,622 | ₩58,662 | ₩58,288 | ₩58,362 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,139 | ₩58,141 | ₩57,139 | ₩57,742 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,473 | ₩58,435 | ₩57,473 | ₩58,101 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,426 | ₩55,027 | ₩54,065 | ₩55,027 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,760 | ₩54,760 | ₩54,225 | ₩54,319 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,888 | ₩53,942 | ₩52,888 | ₩53,875 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,546 | ₩55,223 | ₩54,546 | ₩54,720 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,153 | ₩53,886 | ₩52,153 | ₩53,886 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,274 | ₩52,274 | ₩51,657 | ₩51,657 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,942 | ₩52,942 | ₩52,220 | ₩52,712 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,637 | ₩53,637 | ₩52,795 | ₩52,795 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩55,027 | ₩55,054 | ₩54,820 | ₩54,820 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,891 | ₩54,372 | ₩53,737 | ₩54,105 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,987 | ₩55,782 | ₩54,192 | ₩55,201 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,893 | ₩54,893 | ₩53,303 | ₩53,303 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,573 | ₩55,989 | ₩54,091 | ₩55,642 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,217 | ₩56,230 | ₩55,214 | ₩55,214 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,495 | ₩56,283 | ₩55,348 | ₩56,150 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,181 | ₩55,411 | ₩54,933 | ₩55,268 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,305 | ₩54,305 | ₩53,263 | ₩53,289 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,700 | ₩54,947 | ₩53,824 | ₩53,824 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,404 | ₩56,497 | ₩55,820 | ₩56,350 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,040 | ₩57,166 | ₩55,040 | ₩55,896 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,583 | ₩56,070 | ₩53,463 | ₩56,070 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,599 | ₩55,428 | ₩54,599 | ₩54,832 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,415 | ₩56,871 | ₩54,773 | ₩54,773 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,176 | ₩57,440 | ₩55,642 | ₩57,005 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,270 | ₩56,831 | ₩54,329 | ₩56,123 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,449 | ₩59,852 | ₩58,449 | ₩59,765 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,320 | ₩60,801 | ₩58,890 | ₩60,507 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,443 | ₩61,443 | ₩59,792 | ₩60,266 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,372 | ₩60,832 | ₩60,320 | ₩60,320 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,825 | ₩60,347 | ₩59,705 | ₩59,932 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,970 | ₩58,970 | ₩58,442 | ₩58,475 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,302 | ₩59,390 | ₩58,302 | ₩59,157 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,319 | ₩57,794 | ₩57,319 | ₩57,486 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,480 | ₩58,061 | ₩57,480 | ₩57,714 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,072 | ₩57,714 | ₩57,072 | ₩57,379 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,085 | ₩57,843 | ₩57,085 | ₩57,843 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,395 | ₩58,395 | ₩57,299 | ₩57,567 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,647 | ₩58,048 | ₩57,473 | ₩58,048 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,313 | ₩57,313 | ₩56,484 | ₩56,703 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,581 | ₩56,818 | ₩56,404 | ₩56,571 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,268 | ₩55,762 | ₩55,214 | ₩55,762 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,733 | ₩54,733 | ₩54,025 | ₩54,379 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,775 | ₩55,775 | ₩54,399 | ₩54,634 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,495 | ₩55,562 | ₩54,786 | ₩55,241 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,650 | ₩54,599 | ₩53,650 | ₩54,244 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,496 | ₩54,773 | ₩54,292 | ₩54,424 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,390 | ₩56,390 | ₩54,419 | ₩55,310 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,136 | ₩56,136 | ₩55,468 | ₩55,880 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,375 | ₩55,608 | ₩55,294 | ₩55,588 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,960 | ₩54,393 | ₩53,960 | ₩54,178 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,477 | ₩54,098 | ₩53,477 | ₩53,931 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,784 | ₩53,784 | ₩53,125 | ₩53,537 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,848 | ₩53,146 | ₩52,693 | ₩52,945 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,073 | ₩52,193 | ₩51,285 | ₩51,819 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,886 | ₩52,394 | ₩51,886 | ₩52,193 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,327 | ₩52,514 | ₩52,006 | ₩52,140 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,699 | ₩51,819 | ₩51,405 | ₩51,672 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,418 | ₩51,432 | ₩51,084 | ₩51,251 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,806 | ₩51,806 | ₩51,652 | ₩51,766 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,282 | ₩51,699 | ₩51,282 | ₩51,539 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,183 | ₩51,244 | ₩50,950 | ₩51,144 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,512 | ₩51,512 | ₩51,138 | ₩51,298 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,592 | ₩51,592 | ₩51,178 | ₩51,465 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,844 | ₩51,274 | ₩50,766 | ₩51,124 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,948 | ₩50,082 | ₩49,801 | ₩49,960 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,373 | ₩49,373 | ₩48,692 | ₩48,959 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,852 | ₩49,119 | ₩48,852 | ₩49,026 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,946 | ₩49,226 | ₩48,451 | ₩48,760 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,344 | ₩48,571 | ₩48,304 | ₩48,504 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,117 | ₩48,144 | ₩48,037 | ₩48,083 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,696 | ₩48,010 | ₩47,609 | ₩47,883 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,529 | ₩47,589 | ₩47,455 | ₩47,509 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,475 | ₩47,716 | ₩47,368 | ₩47,482 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,914 | ₩47,248 | ₩46,914 | ₩47,057 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,094 | ₩47,094 | ₩46,419 | ₩46,461 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,967 | ₩46,981 | ₩46,814 | ₩46,901 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,342 | ₩47,502 | ₩47,241 | ₩47,241 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,322 | ₩47,322 | ₩46,886 | ₩47,074 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,689 | ₩47,689 | ₩47,395 | ₩47,600 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,322 | ₩47,916 | ₩47,155 | ₩47,811 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,261 | ₩47,395 | ₩47,129 | ₩47,268 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,367 | ₩47,367 | ₩46,981 | ₩47,061 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,208 | ₩47,208 | ₩46,847 | ₩46,921 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,647 | ₩46,812 | ₩46,647 | ₩46,707 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,834 | ₩46,921 | ₩46,700 | ₩46,921 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,767 | ₩46,767 | ₩46,540 | ₩46,696 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,566 | ₩46,586 | ₩46,246 | ₩46,246 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,566 | ₩46,566 | ₩46,369 | ₩46,369 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,523 | ₩46,286 | ₩45,523 | ₩46,266 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,323 | ₩45,778 | ₩45,323 | ₩45,765 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,949 | ₩45,404 | ₩44,949 | ₩45,323 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,415 | ₩45,310 | ₩44,415 | ₩44,976 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,724 | ₩45,938 | ₩44,889 | ₩44,889 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,551 | ₩45,912 | ₩45,297 | ₩45,531 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,805 | ₩45,938 | ₩45,644 | ₩45,703 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,553 | ₩46,566 | ₩46,107 | ₩46,123 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,470 | ₩46,840 | ₩45,470 | ₩46,705 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,673 | ₩46,981 | ₩46,252 | ₩46,254 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,074 | ₩47,195 | ₩46,780 | ₩47,139 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,114 | ₩47,208 | ₩46,878 | ₩47,034 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,914 | ₩47,008 | ₩46,566 | ₩46,881 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,724 | ₩46,018 | ₩45,557 | ₩46,006 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,540 | ₩46,540 | ₩46,085 | ₩46,347 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,651 | ₩47,021 | ₩46,651 | ₩46,981 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,221 | ₩47,275 | ₩46,874 | ₩46,974 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,687 | ₩47,879 | ₩47,569 | ₩47,729 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,395 | ₩47,609 | ₩47,195 | ₩47,435 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,235 | ₩47,403 | ₩47,114 | ₩47,268 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,355 | ₩47,676 | ₩47,355 | ₩47,490 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,834 | ₩47,288 | ₩46,834 | ₩47,134 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,181 | ₩47,181 | ₩46,847 | ₩47,074 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,787 | ₩46,844 | ₩46,774 | ₩46,774 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,399 | ₩46,673 | ₩46,399 | ₩46,546 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,206 | ₩46,299 | ₩45,871 | ₩46,186 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,346 | ₩46,460 | ₩46,112 | ₩46,262 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,593 | ₩47,204 | ₩46,593 | ₩46,854 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,206 | ₩46,206 | ₩46,052 | ₩46,085 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,668 | ₩46,727 | ₩46,379 | ₩46,466 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,252 | ₩46,299 | ₩46,232 | ₩46,299 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,297 | ₩45,738 | ₩45,297 | ₩45,557 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,965 | ₩46,165 | ₩45,323 | ₩45,818 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,960 | ₩46,005 | ₩44,714 | ₩44,714 | -2.71% | 6.1천 |
|---|