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 | ₩65,949 | ₩66,146 | ₩65,745 | ₩66,034 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,732 | ₩65,879 | ₩65,050 | ₩65,104 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,333 | ₩66,829 | ₩66,333 | ₩66,610 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,617 | ₩67,737 | ₩67,229 | ₩67,325 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,804 | ₩67,804 | ₩67,389 | ₩67,571 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,875 | ₩68,766 | ₩66,347 | ₩66,902 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,151 | ₩65,879 | ₩65,050 | ₩65,697 | +0.84% | 2만 |
| 2026.09.30 | ₩65,999 | ₩66,106 | ₩65,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,769 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,133 | ₩66,454 | ₩65,986 | ₩66,351 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,160 | ₩66,253 | ₩65,585 | ₩66,113 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,975 | ₩67,336 | ₩66,801 | ₩67,063 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,434 | ₩66,434 | ₩65,919 | ₩66,176 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,841 | ₩66,841 | ₩65,986 | ₩66,563 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,316 | ₩67,455 | ₩66,681 | ₩67,455 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,554 | ₩67,389 | ₩66,554 | ₩67,196 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,064 | ₩65,732 | ₩64,743 | ₩65,246 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,518 | ₩65,772 | ₩65,491 | ₩65,624 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,563 | ₩64,890 | ₩63,961 | ₩64,121 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,088 | ₩64,556 | ₩63,834 | ₩63,994 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,289 | ₩65,131 | ₩64,289 | ₩64,584 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,614 | ₩67,242 | ₩66,267 | ₩66,490 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,019 | ₩66,988 | ₩65,732 | ₩65,912 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,298 | ₩68,298 | ₩67,515 | ₩67,515 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,710 | ₩67,951 | ₩66,681 | ₩67,701 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,414 | ₩67,189 | ₩66,347 | ₩66,988 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,311 | ₩66,080 | ₩65,311 | ₩65,772 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,511 | ₩66,015 | ₩65,511 | ₩65,866 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,745 | ₩65,785 | ₩65,124 | ₩65,283 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,810 | ₩65,518 | ₩64,810 | ₩65,489 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,572 | ₩65,572 | ₩64,997 | ₩65,060 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,585 | ₩65,946 | ₩65,518 | ₩65,741 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,585 | ₩65,665 | ₩65,578 | ₩65,638 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,278 | ₩65,612 | ₩65,278 | ₩65,561 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,262 | ₩64,703 | ₩64,262 | ₩64,663 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,264 | ₩65,705 | ₩65,264 | ₩65,375 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,449 | ₩64,576 | ₩64,449 | ₩64,576 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,694 | ₩64,128 | ₩63,460 | ₩64,028 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,634 | ₩64,115 | ₩63,380 | ₩63,473 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,973 | ₩66,313 | ₩65,558 | ₩65,621 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,131 | ₩65,465 | ₩64,710 | ₩64,790 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,131 | ₩65,692 | ₩65,131 | ₩65,418 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,957 | ₩65,064 | ₩64,636 | ₩64,816 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,493 | ₩63,493 | ₩63,086 | ₩63,273 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,858 | ₩62,912 | ₩62,417 | ₩62,673 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,340 | ₩63,340 | ₩57,004 | ₩63,166 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,767 | ₩63,767 | ₩62,746 | ₩63,263 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,747 | ₩64,015 | ₩63,702 | ₩63,810 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,854 | ₩64,556 | ₩63,674 | ₩64,299 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,522 | ₩62,925 | ₩60,987 | ₩62,711 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,508 | ₩62,204 | ₩61,281 | ₩61,950 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,346 | ₩61,442 | ₩60,319 | ₩61,442 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,457 | ₩59,636 | ₩58,448 | ₩58,683 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,671 | ₩60,493 | ₩59,557 | ₩60,332 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,384 | ₩62,384 | ₩61,114 | ₩61,856 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,484 | ₩62,524 | ₩60,018 | ₩61,909 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,106 | ₩63,366 | ₩62,538 | ₩62,685 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,373 | ₩63,527 | ₩63,126 | ₩63,460 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,952 | ₩63,647 | ₩62,939 | ₩63,634 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,963 | ₩62,217 | ₩61,495 | ₩61,736 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,094 | ₩61,669 | ₩61,094 | ₩61,656 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,074 | ₩62,751 | ₩61,762 | ₩61,864 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,965 | ₩63,527 | ₩62,210 | ₩63,527 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,406 | ₩63,954 | ₩63,313 | ₩63,664 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,553 | ₩63,553 | ₩61,488 | ₩62,351 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,529 | ₩65,572 | ₩60,840 | ₩65,090 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,090 | ₩65,398 | ₩64,783 | ₩64,783 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,101 | ₩64,690 | ₩63,139 | ₩64,651 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,302 | ₩64,302 | ₩63,700 | ₩63,727 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,233 | ₩66,233 | ₩65,946 | ₩66,085 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,289 | ₩64,730 | ₩63,487 | ₩63,779 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,957 | ₩65,237 | ₩64,195 | ₩64,235 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,213 | ₩66,911 | ₩66,213 | ₩66,676 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,704 | ₩65,986 | ₩64,623 | ₩65,986 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,331 | ₩66,120 | ₩64,823 | ₩65,772 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,213 | ₩66,928 | ₩65,812 | ₩66,293 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,224 | ₩65,391 | ₩64,569 | ₩64,993 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,532 | ₩65,725 | ₩64,529 | ₩64,842 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,047 | ₩69,287 | ₩68,579 | ₩69,116 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,445 | ₩68,993 | ₩68,405 | ₩68,754 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,069 | ₩67,189 | ₩66,267 | ₩66,267 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,708 | ₩66,881 | ₩65,679 | ₩66,154 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩67,015 | ₩67,432 | ₩66,922 | ₩67,236 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,482 | ₩66,561 | ₩64,482 | ₩65,157 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,618 | ₩64,583 | ₩62,457 | ₩64,355 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,471 | ₩63,286 | ₩61,642 | ₩61,709 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,340 | ₩63,340 | ₩61,170 | ₩62,649 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,714 | ₩63,714 | ₩61,762 | ₩62,117 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,353 | ₩63,353 | ₩61,029 | ₩61,029 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,244 | ₩66,374 | ₩65,244 | ₩65,989 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,721 | ₩66,895 | ₩66,320 | ₩66,614 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,323 | ₩67,443 | ₩67,042 | ₩67,352 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,425 | ₩66,955 | ₩65,104 | ₩66,828 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,364 | ₩65,425 | ₩64,984 | ₩65,042 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,262 | ₩65,906 | ₩64,262 | ₩65,385 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,478 | ₩65,759 | ₩64,289 | ₩64,954 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,994 | ₩65,358 | ₩63,994 | ₩65,270 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,553 | ₩63,594 | ₩62,685 | ₩62,814 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,286 | ₩63,994 | ₩62,832 | ₩63,739 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,190 | ₩63,901 | ₩62,190 | ₩63,770 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,709 | ₩62,899 | ₩60,653 | ₩62,318 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,258 | ₩63,258 | ₩62,110 | ₩62,754 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,507 | ₩64,208 | ₩62,110 | ₩63,520 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,850 | ₩65,291 | ₩64,516 | ₩64,783 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,393 | ₩64,155 | ₩63,152 | ₩63,761 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,674 | ₩64,957 | ₩62,097 | ₩63,487 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,890 | ₩65,385 | ₩64,683 | ₩65,304 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,810 | ₩65,224 | ₩64,355 | ₩65,224 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,090 | ₩65,090 | ₩63,888 | ₩64,063 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,184 | ₩65,184 | ₩64,208 | ₩65,064 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,457 | ₩63,500 | ₩62,457 | ₩63,346 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,869 | ₩62,498 | ₩61,642 | ₩62,190 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,711 | ₩63,580 | ₩61,923 | ₩62,030 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,386 | ₩62,919 | ₩58,381 | ₩61,903 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,426 | ₩60,426 | ₩59,704 | ₩59,787 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,265 | ₩60,265 | ₩59,931 | ₩60,152 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,388 | ₩61,428 | ₩61,054 | ₩61,054 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,773 | ₩61,094 | ₩56,670 | ₩59,521 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,399 | ₩60,399 | ₩59,350 | ₩59,759 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,265 | ₩60,840 | ₩60,265 | ₩60,673 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,985 | ₩60,453 | ₩59,402 | ₩59,402 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,065 | ₩60,466 | ₩59,945 | ₩60,331 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,174 | ₩61,361 | ₩60,573 | ₩60,850 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,557 | ₩60,145 | ₩59,557 | ₩59,871 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,444 | ₩59,918 | ₩59,343 | ₩59,751 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,677 | ₩60,145 | ₩59,526 | ₩60,061 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,927 | ₩59,330 | ₩57,900 | ₩59,103 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,622 | ₩58,662 | ₩58,287 | ₩58,361 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,138 | ₩58,140 | ₩57,138 | ₩57,741 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,472 | ₩58,434 | ₩57,472 | ₩58,100 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,425 | ₩55,026 | ₩54,064 | ₩55,026 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,759 | ₩54,759 | ₩54,224 | ₩54,318 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,888 | ₩53,941 | ₩52,888 | ₩53,874 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,545 | ₩55,223 | ₩54,545 | ₩54,719 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,153 | ₩53,885 | ₩52,153 | ₩53,885 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,273 | ₩52,273 | ₩51,657 | ₩51,657 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,941 | ₩52,941 | ₩52,219 | ₩52,711 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,636 | ₩53,636 | ₩52,794 | ₩52,794 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩55,026 | ₩55,053 | ₩54,819 | ₩54,819 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,890 | ₩54,371 | ₩53,736 | ₩54,104 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,986 | ₩55,781 | ₩54,191 | ₩55,200 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,893 | ₩54,893 | ₩53,302 | ₩53,302 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,572 | ₩55,988 | ₩54,091 | ₩55,641 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,216 | ₩56,229 | ₩55,213 | ₩55,213 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,494 | ₩56,283 | ₩55,347 | ₩56,149 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,180 | ₩55,410 | ₩54,933 | ₩55,267 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,304 | ₩54,304 | ₩53,262 | ₩53,289 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,699 | ₩54,946 | ₩53,823 | ₩53,823 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,403 | ₩56,496 | ₩55,819 | ₩56,349 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,040 | ₩57,165 | ₩55,040 | ₩55,895 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,583 | ₩56,069 | ₩53,462 | ₩56,069 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,598 | ₩55,427 | ₩54,598 | ₩54,831 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,414 | ₩56,871 | ₩54,772 | ₩54,772 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,176 | ₩57,439 | ₩55,641 | ₩57,004 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,269 | ₩56,831 | ₩54,328 | ₩56,122 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,448 | ₩59,851 | ₩58,448 | ₩59,764 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,319 | ₩60,800 | ₩58,889 | ₩60,506 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,442 | ₩61,442 | ₩59,791 | ₩60,265 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,371 | ₩60,831 | ₩60,319 | ₩60,319 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,824 | ₩60,346 | ₩59,704 | ₩59,931 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,969 | ₩58,969 | ₩58,441 | ₩58,475 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,301 | ₩59,389 | ₩58,301 | ₩59,156 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,318 | ₩57,793 | ₩57,318 | ₩57,485 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,479 | ₩58,060 | ₩57,479 | ₩57,713 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,071 | ₩57,713 | ₩57,071 | ₩57,379 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,084 | ₩57,842 | ₩57,084 | ₩57,842 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,394 | ₩58,394 | ₩57,298 | ₩57,566 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,646 | ₩58,047 | ₩57,472 | ₩58,047 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,312 | ₩57,312 | ₩56,483 | ₩56,702 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,581 | ₩56,817 | ₩56,403 | ₩56,570 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,267 | ₩55,761 | ₩55,213 | ₩55,761 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,732 | ₩54,732 | ₩54,024 | ₩54,378 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,775 | ₩55,775 | ₩54,398 | ₩54,633 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,494 | ₩55,561 | ₩54,786 | ₩55,240 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,650 | ₩54,598 | ₩53,650 | ₩54,243 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,496 | ₩54,772 | ₩54,291 | ₩54,423 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,389 | ₩56,389 | ₩54,418 | ₩55,310 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,136 | ₩56,136 | ₩55,467 | ₩55,879 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,374 | ₩55,608 | ₩55,293 | ₩55,588 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,960 | ₩54,393 | ₩53,960 | ₩54,177 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,476 | ₩54,097 | ₩53,476 | ₩53,930 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,783 | ₩53,783 | ₩53,124 | ₩53,536 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,848 | ₩53,146 | ₩52,693 | ₩52,944 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,072 | ₩52,193 | ₩51,284 | ₩51,818 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,885 | ₩52,393 | ₩51,885 | ₩52,193 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,326 | ₩52,513 | ₩52,006 | ₩52,139 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,698 | ₩51,818 | ₩51,404 | ₩51,671 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,417 | ₩51,431 | ₩51,083 | ₩51,250 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,805 | ₩51,805 | ₩51,651 | ₩51,765 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,281 | ₩51,698 | ₩51,281 | ₩51,538 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,182 | ₩51,244 | ₩50,950 | ₩51,143 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,511 | ₩51,511 | ₩51,137 | ₩51,297 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,591 | ₩51,591 | ₩51,177 | ₩51,464 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,843 | ₩51,273 | ₩50,765 | ₩51,123 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,947 | ₩50,081 | ₩49,800 | ₩49,959 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,373 | ₩49,373 | ₩48,691 | ₩48,958 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,851 | ₩49,119 | ₩48,851 | ₩49,025 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,945 | ₩49,226 | ₩48,450 | ₩48,759 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,343 | ₩48,571 | ₩48,303 | ₩48,504 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,116 | ₩48,143 | ₩48,036 | ₩48,083 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,695 | ₩48,009 | ₩47,608 | ₩47,882 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,528 | ₩47,588 | ₩47,455 | ₩47,508 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,475 | ₩47,715 | ₩47,368 | ₩47,481 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,913 | ₩47,247 | ₩46,913 | ₩47,056 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,094 | ₩47,094 | ₩46,419 | ₩46,460 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,967 | ₩46,980 | ₩46,813 | ₩46,900 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,341 | ₩47,501 | ₩47,241 | ₩47,241 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,321 | ₩47,321 | ₩46,885 | ₩47,074 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,688 | ₩47,688 | ₩47,394 | ₩47,599 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,321 | ₩47,916 | ₩47,154 | ₩47,810 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,261 | ₩47,394 | ₩47,128 | ₩47,267 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,366 | ₩47,366 | ₩46,980 | ₩47,060 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,207 | ₩47,207 | ₩46,846 | ₩46,920 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,646 | ₩46,812 | ₩46,646 | ₩46,706 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,833 | ₩46,920 | ₩46,699 | ₩46,920 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,766 | ₩46,766 | ₩46,539 | ₩46,695 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,566 | ₩46,586 | ₩46,245 | ₩46,245 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,566 | ₩46,566 | ₩46,368 | ₩46,368 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,522 | ₩46,285 | ₩45,522 | ₩46,265 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,323 | ₩45,777 | ₩45,323 | ₩45,764 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,949 | ₩45,403 | ₩44,949 | ₩45,323 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,414 | ₩45,309 | ₩44,414 | ₩44,975 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,724 | ₩45,938 | ₩44,888 | ₩44,888 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,550 | ₩45,911 | ₩45,296 | ₩45,530 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,804 | ₩45,938 | ₩45,644 | ₩45,702 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,552 | ₩46,566 | ₩46,106 | ₩46,122 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,470 | ₩46,840 | ₩45,470 | ₩46,705 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,673 | ₩46,980 | ₩46,252 | ₩46,253 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,074 | ₩47,194 | ₩46,780 | ₩47,138 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,114 | ₩47,207 | ₩46,877 | ₩47,034 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,913 | ₩47,007 | ₩46,566 | ₩46,880 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,724 | ₩46,018 | ₩45,557 | ₩46,006 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,539 | ₩46,539 | ₩46,085 | ₩46,347 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,650 | ₩47,020 | ₩46,650 | ₩46,980 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,221 | ₩47,274 | ₩46,873 | ₩46,973 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,686 | ₩47,878 | ₩47,568 | ₩47,729 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,394 | ₩47,608 | ₩47,194 | ₩47,435 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,234 | ₩47,402 | ₩47,114 | ₩47,267 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,354 | ₩47,675 | ₩47,354 | ₩47,489 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,833 | ₩47,287 | ₩46,833 | ₩47,134 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,181 | ₩47,181 | ₩46,846 | ₩47,074 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,786 | ₩46,844 | ₩46,773 | ₩46,773 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,399 | ₩46,673 | ₩46,399 | ₩46,546 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,205 | ₩46,298 | ₩45,871 | ₩46,185 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,345 | ₩46,459 | ₩46,111 | ₩46,261 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,592 | ₩47,203 | ₩46,592 | ₩46,853 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,205 | ₩46,205 | ₩46,051 | ₩46,085 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,667 | ₩46,726 | ₩46,379 | ₩46,466 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,252 | ₩46,298 | ₩46,232 | ₩46,298 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,296 | ₩45,737 | ₩45,296 | ₩45,557 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,964 | ₩46,165 | ₩45,323 | ₩45,817 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,959 | ₩46,004 | ₩44,713 | ₩44,713 | -2.71% | 6.1천 |
|---|