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 | ₩65,859 | ₩66,057 | ₩65,656 | ₩65,945 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,643 | ₩65,790 | ₩64,962 | ₩65,016 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,244 | ₩66,739 | ₩66,244 | ₩66,520 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,525 | ₩67,645 | ₩67,138 | ₩67,234 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,712 | ₩67,712 | ₩67,298 | ₩67,480 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,784 | ₩68,673 | ₩66,257 | ₩66,811 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,062 | ₩65,790 | ₩64,962 | ₩65,608 | +0.84% | 2만 |
| 2026.09.30 | ₩65,910 | ₩66,017 | ₩65,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,680 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,043 | ₩66,364 | ₩65,897 | ₩66,261 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,070 | ₩66,164 | ₩65,496 | ₩66,023 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,884 | ₩67,245 | ₩66,711 | ₩66,972 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,344 | ₩66,344 | ₩65,830 | ₩66,086 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,751 | ₩66,751 | ₩65,897 | ₩66,473 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,225 | ₩67,364 | ₩66,591 | ₩67,364 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,464 | ₩67,298 | ₩66,464 | ₩67,105 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩64,976 | ₩65,643 | ₩64,655 | ₩65,157 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,429 | ₩65,683 | ₩65,403 | ₩65,535 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,475 | ₩64,802 | ₩63,874 | ₩64,035 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,001 | ₩64,468 | ₩63,748 | ₩63,908 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,201 | ₩65,042 | ₩64,201 | ₩64,496 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,524 | ₩67,151 | ₩66,177 | ₩66,400 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩65,930 | ₩66,898 | ₩65,643 | ₩65,823 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,206 | ₩68,206 | ₩67,424 | ₩67,424 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,618 | ₩67,859 | ₩66,591 | ₩67,609 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,324 | ₩67,098 | ₩66,257 | ₩66,898 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,223 | ₩65,990 | ₩65,223 | ₩65,683 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,423 | ₩65,926 | ₩65,423 | ₩65,776 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,656 | ₩65,696 | ₩65,036 | ₩65,195 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,722 | ₩65,429 | ₩64,722 | ₩65,400 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,483 | ₩65,483 | ₩64,909 | ₩64,972 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,496 | ₩65,857 | ₩65,429 | ₩65,652 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,496 | ₩65,576 | ₩65,490 | ₩65,550 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,189 | ₩65,523 | ₩65,189 | ₩65,472 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,175 | ₩64,615 | ₩64,175 | ₩64,575 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,176 | ₩65,616 | ₩65,176 | ₩65,287 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,362 | ₩64,488 | ₩64,362 | ₩64,488 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,608 | ₩64,041 | ₩63,374 | ₩63,941 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,547 | ₩64,028 | ₩63,294 | ₩63,387 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,883 | ₩66,224 | ₩65,469 | ₩65,532 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,042 | ₩65,376 | ₩64,622 | ₩64,702 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,042 | ₩65,603 | ₩65,042 | ₩65,329 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,869 | ₩64,976 | ₩64,549 | ₩64,729 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,407 | ₩63,407 | ₩63,000 | ₩63,187 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,773 | ₩62,827 | ₩62,333 | ₩62,588 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,254 | ₩63,254 | ₩56,927 | ₩63,080 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,681 | ₩63,681 | ₩62,661 | ₩63,178 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,661 | ₩63,928 | ₩63,616 | ₩63,724 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,768 | ₩64,468 | ₩63,587 | ₩64,212 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,439 | ₩62,840 | ₩60,905 | ₩62,626 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,425 | ₩62,119 | ₩61,198 | ₩61,866 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,264 | ₩61,358 | ₩60,237 | ₩61,358 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,376 | ₩59,555 | ₩58,369 | ₩58,604 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,590 | ₩60,411 | ₩59,476 | ₩60,251 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,299 | ₩62,299 | ₩61,031 | ₩61,772 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,400 | ₩62,440 | ₩59,937 | ₩61,826 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,020 | ₩63,280 | ₩62,453 | ₩62,600 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,287 | ₩63,441 | ₩63,040 | ₩63,374 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,867 | ₩63,561 | ₩62,853 | ₩63,547 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,879 | ₩62,133 | ₩61,412 | ₩61,652 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,011 | ₩61,585 | ₩61,011 | ₩61,572 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩61,990 | ₩62,667 | ₩61,679 | ₩61,780 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,880 | ₩63,441 | ₩62,126 | ₩63,441 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,321 | ₩63,868 | ₩63,227 | ₩63,578 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,467 | ₩63,467 | ₩61,405 | ₩62,266 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,442 | ₩65,483 | ₩60,758 | ₩65,002 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,002 | ₩65,309 | ₩64,695 | ₩64,695 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,015 | ₩64,602 | ₩63,054 | ₩64,563 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,215 | ₩64,215 | ₩63,614 | ₩63,641 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,144 | ₩66,144 | ₩65,857 | ₩65,995 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,201 | ₩64,642 | ₩63,401 | ₩63,693 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,869 | ₩65,149 | ₩64,108 | ₩64,148 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,124 | ₩66,820 | ₩66,124 | ₩66,585 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,617 | ₩65,897 | ₩64,535 | ₩65,897 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,243 | ₩66,030 | ₩64,735 | ₩65,683 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,124 | ₩66,838 | ₩65,723 | ₩66,204 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,136 | ₩65,303 | ₩64,482 | ₩64,905 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,443 | ₩65,636 | ₩64,442 | ₩64,754 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩68,953 | ₩69,193 | ₩68,486 | ₩69,023 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,353 | ₩68,900 | ₩68,313 | ₩68,661 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩66,978 | ₩67,098 | ₩66,177 | ₩66,177 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,617 | ₩66,791 | ₩65,590 | ₩66,065 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩66,924 | ₩67,341 | ₩66,831 | ₩67,145 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,395 | ₩66,471 | ₩64,395 | ₩65,069 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,533 | ₩64,495 | ₩62,373 | ₩64,268 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,386 | ₩63,200 | ₩61,559 | ₩61,625 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,254 | ₩63,254 | ₩61,088 | ₩62,564 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,628 | ₩63,628 | ₩61,679 | ₩62,033 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,267 | ₩63,267 | ₩60,946 | ₩60,946 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,156 | ₩66,284 | ₩65,156 | ₩65,899 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,631 | ₩66,804 | ₩66,230 | ₩66,524 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,231 | ₩67,351 | ₩66,951 | ₩67,261 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,336 | ₩66,864 | ₩65,016 | ₩66,738 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,276 | ₩65,336 | ₩64,896 | ₩64,954 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,175 | ₩65,817 | ₩64,175 | ₩65,296 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,389 | ₩65,670 | ₩64,201 | ₩64,866 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,908 | ₩65,269 | ₩63,908 | ₩65,181 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,467 | ₩63,507 | ₩62,600 | ₩62,729 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,200 | ₩63,908 | ₩62,747 | ₩63,653 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,106 | ₩63,814 | ₩62,106 | ₩63,684 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,625 | ₩62,813 | ₩60,571 | ₩62,234 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,172 | ₩63,172 | ₩62,026 | ₩62,669 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,422 | ₩64,121 | ₩62,026 | ₩63,434 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,762 | ₩65,203 | ₩64,428 | ₩64,695 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,307 | ₩64,068 | ₩63,067 | ₩63,674 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,587 | ₩64,869 | ₩62,012 | ₩63,401 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,802 | ₩65,296 | ₩64,595 | ₩65,216 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,722 | ₩65,136 | ₩64,268 | ₩65,136 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,002 | ₩65,002 | ₩63,801 | ₩63,976 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,096 | ₩65,096 | ₩64,121 | ₩64,976 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,373 | ₩63,414 | ₩62,373 | ₩63,260 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,786 | ₩62,413 | ₩61,559 | ₩62,106 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,626 | ₩63,494 | ₩61,839 | ₩61,946 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,304 | ₩62,833 | ₩58,302 | ₩61,819 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,344 | ₩60,344 | ₩59,623 | ₩59,706 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,184 | ₩60,184 | ₩59,850 | ₩60,070 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,305 | ₩61,345 | ₩60,971 | ₩60,971 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,691 | ₩61,011 | ₩56,593 | ₩59,440 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,317 | ₩60,317 | ₩59,270 | ₩59,678 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,184 | ₩60,758 | ₩60,184 | ₩60,591 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,904 | ₩60,371 | ₩59,322 | ₩59,322 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩59,984 | ₩60,384 | ₩59,864 | ₩60,249 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,092 | ₩61,278 | ₩60,491 | ₩60,767 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,476 | ₩60,064 | ₩59,476 | ₩59,790 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,363 | ₩59,837 | ₩59,263 | ₩59,670 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,597 | ₩60,064 | ₩59,446 | ₩59,980 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,848 | ₩59,250 | ₩57,821 | ₩59,023 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,542 | ₩58,582 | ₩58,208 | ₩58,282 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,061 | ₩58,062 | ₩57,061 | ₩57,663 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,394 | ₩58,355 | ₩57,394 | ₩58,022 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,351 | ₩54,952 | ₩53,991 | ₩54,952 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,685 | ₩54,685 | ₩54,151 | ₩54,244 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,816 | ₩53,868 | ₩52,816 | ₩53,801 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,471 | ₩55,148 | ₩54,471 | ₩54,645 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,082 | ₩53,812 | ₩52,082 | ₩53,812 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,202 | ₩52,202 | ₩51,587 | ₩51,587 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,869 | ₩52,869 | ₩52,149 | ₩52,640 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,564 | ₩53,564 | ₩52,723 | ₩52,723 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩54,952 | ₩54,978 | ₩54,745 | ₩54,745 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,817 | ₩54,298 | ₩53,664 | ₩54,031 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,912 | ₩55,706 | ₩54,117 | ₩55,125 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,818 | ₩54,818 | ₩53,230 | ₩53,230 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,498 | ₩55,913 | ₩54,017 | ₩55,566 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,140 | ₩56,153 | ₩55,139 | ₩55,139 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,419 | ₩56,206 | ₩55,272 | ₩56,073 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,105 | ₩55,335 | ₩54,858 | ₩55,192 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,231 | ₩54,231 | ₩53,190 | ₩53,216 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,625 | ₩54,872 | ₩53,750 | ₩53,750 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,326 | ₩56,420 | ₩55,743 | ₩56,273 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩54,965 | ₩57,087 | ₩54,965 | ₩55,819 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,510 | ₩55,993 | ₩53,390 | ₩55,993 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,525 | ₩55,352 | ₩54,525 | ₩54,757 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,339 | ₩56,794 | ₩54,698 | ₩54,698 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,100 | ₩57,361 | ₩55,566 | ₩56,927 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,193 | ₩56,754 | ₩54,255 | ₩56,046 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,369 | ₩59,770 | ₩58,369 | ₩59,683 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,237 | ₩60,718 | ₩58,809 | ₩60,424 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,358 | ₩61,358 | ₩59,710 | ₩60,184 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,289 | ₩60,748 | ₩60,237 | ₩60,237 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,743 | ₩60,264 | ₩59,623 | ₩59,850 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,889 | ₩58,889 | ₩58,362 | ₩58,395 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,222 | ₩59,308 | ₩58,222 | ₩59,076 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,241 | ₩57,715 | ₩57,241 | ₩57,408 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,401 | ₩57,982 | ₩57,401 | ₩57,635 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩56,994 | ₩57,635 | ₩56,994 | ₩57,301 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,007 | ₩57,764 | ₩57,007 | ₩57,764 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,315 | ₩58,315 | ₩57,221 | ₩57,488 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,568 | ₩57,968 | ₩57,394 | ₩57,968 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,234 | ₩57,234 | ₩56,407 | ₩56,625 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,504 | ₩56,740 | ₩56,326 | ₩56,493 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,192 | ₩55,686 | ₩55,139 | ₩55,686 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,658 | ₩54,658 | ₩53,951 | ₩54,304 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,699 | ₩55,699 | ₩54,324 | ₩54,559 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,419 | ₩55,486 | ₩54,711 | ₩55,165 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,577 | ₩54,525 | ₩53,577 | ₩54,169 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,422 | ₩54,698 | ₩54,218 | ₩54,350 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,313 | ₩56,313 | ₩54,344 | ₩55,235 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,060 | ₩56,060 | ₩55,392 | ₩55,803 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,299 | ₩55,532 | ₩55,219 | ₩55,512 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,887 | ₩54,319 | ₩53,887 | ₩54,104 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,403 | ₩54,024 | ₩53,403 | ₩53,857 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,710 | ₩53,710 | ₩53,052 | ₩53,463 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,776 | ₩53,074 | ₩52,621 | ₩52,872 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,002 | ₩52,122 | ₩51,214 | ₩51,748 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,815 | ₩52,322 | ₩51,815 | ₩52,122 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,255 | ₩52,442 | ₩51,935 | ₩52,069 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,628 | ₩51,748 | ₩51,334 | ₩51,601 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,348 | ₩51,361 | ₩51,014 | ₩51,181 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,735 | ₩51,735 | ₩51,581 | ₩51,695 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,212 | ₩51,628 | ₩51,212 | ₩51,468 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,113 | ₩51,174 | ₩50,881 | ₩51,074 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,441 | ₩51,441 | ₩51,068 | ₩51,228 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,521 | ₩51,521 | ₩51,108 | ₩51,395 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,774 | ₩51,204 | ₩50,696 | ₩51,054 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,880 | ₩50,013 | ₩49,733 | ₩49,892 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,306 | ₩49,306 | ₩48,625 | ₩48,892 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,785 | ₩49,052 | ₩48,785 | ₩48,959 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,879 | ₩49,159 | ₩48,385 | ₩48,693 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,278 | ₩48,505 | ₩48,238 | ₩48,438 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,051 | ₩48,078 | ₩47,971 | ₩48,018 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,631 | ₩47,944 | ₩47,544 | ₩47,817 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,464 | ₩47,524 | ₩47,390 | ₩47,444 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,410 | ₩47,651 | ₩47,304 | ₩47,417 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,850 | ₩47,183 | ₩46,850 | ₩46,993 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,030 | ₩47,030 | ₩46,356 | ₩46,397 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,903 | ₩46,916 | ₩46,750 | ₩46,836 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,277 | ₩47,437 | ₩47,177 | ₩47,177 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,257 | ₩47,257 | ₩46,822 | ₩47,010 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,624 | ₩47,624 | ₩47,330 | ₩47,534 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,257 | ₩47,851 | ₩47,090 | ₩47,745 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,197 | ₩47,330 | ₩47,065 | ₩47,203 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,302 | ₩47,302 | ₩46,916 | ₩46,997 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,143 | ₩47,143 | ₩46,783 | ₩46,856 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,583 | ₩46,748 | ₩46,583 | ₩46,643 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,770 | ₩46,856 | ₩46,636 | ₩46,856 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,703 | ₩46,703 | ₩46,476 | ₩46,632 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,503 | ₩46,523 | ₩46,182 | ₩46,182 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,503 | ₩46,503 | ₩46,305 | ₩46,305 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,460 | ₩46,222 | ₩45,460 | ₩46,202 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,261 | ₩45,715 | ₩45,261 | ₩45,702 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,888 | ₩45,341 | ₩44,888 | ₩45,261 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,354 | ₩45,248 | ₩44,354 | ₩44,914 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,662 | ₩45,875 | ₩44,828 | ₩44,828 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,488 | ₩45,849 | ₩45,235 | ₩45,468 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,742 | ₩45,875 | ₩45,582 | ₩45,640 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,489 | ₩46,503 | ₩46,044 | ₩46,060 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,408 | ₩46,776 | ₩45,408 | ₩46,642 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,609 | ₩46,916 | ₩46,189 | ₩46,190 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,010 | ₩47,130 | ₩46,716 | ₩47,074 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,050 | ₩47,143 | ₩46,814 | ₩46,970 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,850 | ₩46,943 | ₩46,503 | ₩46,816 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,662 | ₩45,955 | ₩45,495 | ₩45,943 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,476 | ₩46,476 | ₩46,022 | ₩46,284 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,587 | ₩46,957 | ₩46,587 | ₩46,916 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,157 | ₩47,210 | ₩46,810 | ₩46,910 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,621 | ₩47,813 | ₩47,504 | ₩47,664 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,330 | ₩47,544 | ₩47,130 | ₩47,370 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,170 | ₩47,338 | ₩47,050 | ₩47,203 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,290 | ₩47,611 | ₩47,290 | ₩47,425 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,770 | ₩47,223 | ₩46,770 | ₩47,070 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,117 | ₩47,117 | ₩46,783 | ₩47,010 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,723 | ₩46,780 | ₩46,710 | ₩46,710 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,336 | ₩46,609 | ₩46,336 | ₩46,483 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,142 | ₩46,236 | ₩45,809 | ₩46,122 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,282 | ₩46,396 | ₩46,049 | ₩46,198 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,529 | ₩47,139 | ₩46,529 | ₩46,790 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,142 | ₩46,142 | ₩45,989 | ₩46,022 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,604 | ₩46,663 | ₩46,316 | ₩46,403 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,189 | ₩46,236 | ₩46,169 | ₩46,236 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,235 | ₩45,675 | ₩45,235 | ₩45,495 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,902 | ₩46,102 | ₩45,261 | ₩45,755 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,897 | ₩45,942 | ₩44,653 | ₩44,653 | -2.71% | 6.1천 |
|---|