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 | ₩65,861 | ₩66,059 | ₩65,658 | ₩65,947 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,645 | ₩65,792 | ₩64,964 | ₩65,018 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,246 | ₩66,741 | ₩66,246 | ₩66,522 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,527 | ₩67,647 | ₩67,140 | ₩67,236 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,714 | ₩67,714 | ₩67,300 | ₩67,482 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,786 | ₩68,675 | ₩66,259 | ₩66,813 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,064 | ₩65,792 | ₩64,964 | ₩65,610 | +0.84% | 2만 |
| 2026.09.30 | ₩65,912 | ₩66,019 | ₩65,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,682 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,045 | ₩66,366 | ₩65,899 | ₩66,263 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,072 | ₩66,166 | ₩65,498 | ₩66,025 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,886 | ₩67,247 | ₩66,713 | ₩66,974 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,346 | ₩66,346 | ₩65,832 | ₩66,088 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,753 | ₩66,753 | ₩65,899 | ₩66,475 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,227 | ₩67,366 | ₩66,593 | ₩67,366 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,466 | ₩67,300 | ₩66,466 | ₩67,107 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩64,978 | ₩65,645 | ₩64,657 | ₩65,159 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,431 | ₩65,685 | ₩65,405 | ₩65,537 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,477 | ₩64,804 | ₩63,876 | ₩64,037 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,003 | ₩64,470 | ₩63,750 | ₩63,910 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,203 | ₩65,044 | ₩64,203 | ₩64,498 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,526 | ₩67,153 | ₩66,179 | ₩66,402 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩65,932 | ₩66,900 | ₩65,645 | ₩65,825 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,208 | ₩68,208 | ₩67,426 | ₩67,426 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,620 | ₩67,861 | ₩66,593 | ₩67,611 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,326 | ₩67,100 | ₩66,259 | ₩66,900 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,225 | ₩65,992 | ₩65,225 | ₩65,685 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,425 | ₩65,928 | ₩65,425 | ₩65,778 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,658 | ₩65,698 | ₩65,038 | ₩65,196 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,724 | ₩65,431 | ₩64,724 | ₩65,402 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,485 | ₩65,485 | ₩64,911 | ₩64,974 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,498 | ₩65,859 | ₩65,431 | ₩65,654 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,498 | ₩65,578 | ₩65,491 | ₩65,552 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,191 | ₩65,525 | ₩65,191 | ₩65,474 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,177 | ₩64,617 | ₩64,177 | ₩64,577 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,178 | ₩65,618 | ₩65,178 | ₩65,289 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,364 | ₩64,490 | ₩64,364 | ₩64,490 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,609 | ₩64,043 | ₩63,376 | ₩63,943 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,549 | ₩64,030 | ₩63,296 | ₩63,389 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,885 | ₩66,226 | ₩65,471 | ₩65,534 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,044 | ₩65,378 | ₩64,624 | ₩64,704 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,044 | ₩65,605 | ₩65,044 | ₩65,331 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,871 | ₩64,978 | ₩64,550 | ₩64,731 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,409 | ₩63,409 | ₩63,002 | ₩63,189 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,775 | ₩62,829 | ₩62,335 | ₩62,590 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,256 | ₩63,256 | ₩56,929 | ₩63,082 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,683 | ₩63,683 | ₩62,663 | ₩63,180 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,663 | ₩63,930 | ₩63,617 | ₩63,726 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,770 | ₩64,470 | ₩63,589 | ₩64,214 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,440 | ₩62,842 | ₩60,906 | ₩62,628 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,427 | ₩62,121 | ₩61,200 | ₩61,868 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,266 | ₩61,360 | ₩60,239 | ₩61,360 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,378 | ₩59,557 | ₩58,370 | ₩58,605 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,592 | ₩60,413 | ₩59,478 | ₩60,252 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,301 | ₩62,301 | ₩61,033 | ₩61,774 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,401 | ₩62,441 | ₩59,939 | ₩61,827 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,022 | ₩63,282 | ₩62,455 | ₩62,602 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,289 | ₩63,443 | ₩63,042 | ₩63,376 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,869 | ₩63,563 | ₩62,855 | ₩63,549 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,881 | ₩62,134 | ₩61,414 | ₩61,654 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,013 | ₩61,587 | ₩61,013 | ₩61,574 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩61,992 | ₩62,668 | ₩61,681 | ₩61,782 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,882 | ₩63,443 | ₩62,128 | ₩63,443 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,322 | ₩63,870 | ₩63,229 | ₩63,580 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,469 | ₩63,469 | ₩61,407 | ₩62,268 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,444 | ₩65,485 | ₩60,760 | ₩65,004 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,004 | ₩65,311 | ₩64,697 | ₩64,697 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,017 | ₩64,604 | ₩63,055 | ₩64,565 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,217 | ₩64,217 | ₩63,616 | ₩63,643 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,146 | ₩66,146 | ₩65,859 | ₩65,997 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,203 | ₩64,644 | ₩63,403 | ₩63,695 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,871 | ₩65,151 | ₩64,110 | ₩64,150 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,125 | ₩66,822 | ₩66,125 | ₩66,587 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,619 | ₩65,899 | ₩64,537 | ₩65,899 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,245 | ₩66,032 | ₩64,737 | ₩65,685 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,125 | ₩66,840 | ₩65,725 | ₩66,206 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,138 | ₩65,305 | ₩64,484 | ₩64,907 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,445 | ₩65,638 | ₩64,444 | ₩64,756 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩68,955 | ₩69,196 | ₩68,488 | ₩69,025 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,355 | ₩68,902 | ₩68,315 | ₩68,663 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩66,980 | ₩67,100 | ₩66,179 | ₩66,179 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,619 | ₩66,793 | ₩65,592 | ₩66,067 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩66,926 | ₩67,343 | ₩66,833 | ₩67,147 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,397 | ₩66,473 | ₩64,397 | ₩65,071 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,535 | ₩64,497 | ₩62,375 | ₩64,270 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,388 | ₩63,202 | ₩61,561 | ₩61,627 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,256 | ₩63,256 | ₩61,089 | ₩62,566 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,629 | ₩63,629 | ₩61,681 | ₩62,034 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,269 | ₩63,269 | ₩60,948 | ₩60,948 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,158 | ₩66,286 | ₩65,158 | ₩65,901 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,633 | ₩66,806 | ₩66,232 | ₩66,526 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,233 | ₩67,354 | ₩66,953 | ₩67,263 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,338 | ₩66,866 | ₩65,018 | ₩66,740 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,278 | ₩65,338 | ₩64,897 | ₩64,956 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,177 | ₩65,818 | ₩64,177 | ₩65,298 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,391 | ₩65,672 | ₩64,203 | ₩64,868 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,910 | ₩65,271 | ₩63,910 | ₩65,183 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,469 | ₩63,509 | ₩62,602 | ₩62,731 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,202 | ₩63,910 | ₩62,748 | ₩63,655 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,108 | ₩63,816 | ₩62,108 | ₩63,686 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,627 | ₩62,815 | ₩60,573 | ₩62,236 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,174 | ₩63,174 | ₩62,028 | ₩62,671 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,424 | ₩64,123 | ₩62,028 | ₩63,436 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,764 | ₩65,204 | ₩64,430 | ₩64,697 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,309 | ₩64,070 | ₩63,069 | ₩63,676 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,589 | ₩64,871 | ₩62,014 | ₩63,403 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,804 | ₩65,298 | ₩64,597 | ₩65,218 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,724 | ₩65,138 | ₩64,270 | ₩65,138 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,004 | ₩65,004 | ₩63,803 | ₩63,978 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,098 | ₩65,098 | ₩64,123 | ₩64,978 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,375 | ₩63,416 | ₩62,375 | ₩63,262 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,787 | ₩62,415 | ₩61,561 | ₩62,108 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,628 | ₩63,496 | ₩61,841 | ₩61,948 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,306 | ₩62,835 | ₩58,304 | ₩61,821 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,346 | ₩60,346 | ₩59,625 | ₩59,708 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,186 | ₩60,186 | ₩59,852 | ₩60,072 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,307 | ₩61,347 | ₩60,973 | ₩60,973 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,693 | ₩61,013 | ₩56,595 | ₩59,442 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,319 | ₩60,319 | ₩59,271 | ₩59,680 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,186 | ₩60,760 | ₩60,186 | ₩60,593 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,905 | ₩60,373 | ₩59,323 | ₩59,323 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩59,985 | ₩60,386 | ₩59,865 | ₩60,251 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,093 | ₩61,280 | ₩60,493 | ₩60,769 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,478 | ₩60,066 | ₩59,478 | ₩59,792 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,365 | ₩59,839 | ₩59,265 | ₩59,672 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,598 | ₩60,066 | ₩59,448 | ₩59,981 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,850 | ₩59,251 | ₩57,823 | ₩59,024 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,544 | ₩58,584 | ₩58,210 | ₩58,284 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,062 | ₩58,063 | ₩57,062 | ₩57,664 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,396 | ₩58,357 | ₩57,396 | ₩58,023 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,353 | ₩54,953 | ₩53,992 | ₩54,953 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,686 | ₩54,686 | ₩54,152 | ₩54,246 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,818 | ₩53,869 | ₩52,818 | ₩53,803 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,473 | ₩55,150 | ₩54,473 | ₩54,646 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,084 | ₩53,813 | ₩52,084 | ₩53,813 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,204 | ₩52,204 | ₩51,588 | ₩51,588 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,871 | ₩52,871 | ₩52,150 | ₩52,641 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,565 | ₩53,565 | ₩52,724 | ₩52,724 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩54,953 | ₩54,980 | ₩54,746 | ₩54,746 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,819 | ₩54,299 | ₩53,665 | ₩54,032 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,913 | ₩55,707 | ₩54,119 | ₩55,127 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,820 | ₩54,820 | ₩53,231 | ₩53,231 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,499 | ₩55,914 | ₩54,019 | ₩55,567 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,141 | ₩56,155 | ₩55,140 | ₩55,140 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,420 | ₩56,208 | ₩55,274 | ₩56,075 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,107 | ₩55,336 | ₩54,860 | ₩55,194 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,233 | ₩54,233 | ₩53,191 | ₩53,218 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,626 | ₩54,873 | ₩53,752 | ₩53,752 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,328 | ₩56,422 | ₩55,745 | ₩56,275 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩54,967 | ₩57,089 | ₩54,967 | ₩55,821 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,512 | ₩55,994 | ₩53,392 | ₩55,994 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,526 | ₩55,354 | ₩54,526 | ₩54,758 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,340 | ₩56,795 | ₩54,700 | ₩54,700 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,101 | ₩57,363 | ₩55,567 | ₩56,929 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,195 | ₩56,755 | ₩54,257 | ₩56,048 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,370 | ₩59,772 | ₩58,370 | ₩59,685 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,239 | ₩60,720 | ₩58,811 | ₩60,426 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,360 | ₩61,360 | ₩59,712 | ₩60,186 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,291 | ₩60,750 | ₩60,239 | ₩60,239 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,745 | ₩60,266 | ₩59,625 | ₩59,852 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,891 | ₩58,891 | ₩58,364 | ₩58,397 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,224 | ₩59,310 | ₩58,224 | ₩59,078 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,242 | ₩57,716 | ₩57,242 | ₩57,409 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,403 | ₩57,983 | ₩57,403 | ₩57,636 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩56,996 | ₩57,636 | ₩56,996 | ₩57,303 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,009 | ₩57,766 | ₩57,009 | ₩57,766 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,317 | ₩58,317 | ₩57,222 | ₩57,489 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,569 | ₩57,970 | ₩57,396 | ₩57,970 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,236 | ₩57,236 | ₩56,408 | ₩56,627 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,506 | ₩56,742 | ₩56,328 | ₩56,495 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,194 | ₩55,687 | ₩55,140 | ₩55,687 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,660 | ₩54,660 | ₩53,952 | ₩54,306 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,701 | ₩55,701 | ₩54,326 | ₩54,561 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,420 | ₩55,487 | ₩54,713 | ₩55,167 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,578 | ₩54,526 | ₩53,578 | ₩54,171 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,423 | ₩54,700 | ₩54,219 | ₩54,351 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,315 | ₩56,315 | ₩54,346 | ₩55,236 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,061 | ₩56,061 | ₩55,394 | ₩55,805 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,300 | ₩55,534 | ₩55,220 | ₩55,514 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,888 | ₩54,321 | ₩53,888 | ₩54,106 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,405 | ₩54,026 | ₩53,405 | ₩53,859 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,712 | ₩53,712 | ₩53,054 | ₩53,465 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,778 | ₩53,075 | ₩52,623 | ₩52,874 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,003 | ₩52,124 | ₩51,216 | ₩51,750 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,817 | ₩52,324 | ₩51,817 | ₩52,124 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,257 | ₩52,444 | ₩51,937 | ₩52,070 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,630 | ₩51,750 | ₩51,336 | ₩51,603 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,349 | ₩51,363 | ₩51,016 | ₩51,183 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,736 | ₩51,736 | ₩51,583 | ₩51,696 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,213 | ₩51,630 | ₩51,213 | ₩51,470 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,114 | ₩51,176 | ₩50,882 | ₩51,076 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,443 | ₩51,443 | ₩51,069 | ₩51,229 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,523 | ₩51,523 | ₩51,109 | ₩51,396 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,775 | ₩51,205 | ₩50,698 | ₩51,056 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,881 | ₩50,015 | ₩49,734 | ₩49,893 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,307 | ₩49,307 | ₩48,626 | ₩48,893 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,787 | ₩49,054 | ₩48,787 | ₩48,960 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,880 | ₩49,160 | ₩48,386 | ₩48,694 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,279 | ₩48,506 | ₩48,239 | ₩48,440 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,052 | ₩48,079 | ₩47,972 | ₩48,019 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,632 | ₩47,946 | ₩47,545 | ₩47,819 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,465 | ₩47,525 | ₩47,392 | ₩47,445 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,412 | ₩47,652 | ₩47,305 | ₩47,418 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,851 | ₩47,185 | ₩46,851 | ₩46,994 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,031 | ₩47,031 | ₩46,357 | ₩46,399 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,905 | ₩46,918 | ₩46,751 | ₩46,838 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,278 | ₩47,438 | ₩47,178 | ₩47,178 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,258 | ₩47,258 | ₩46,823 | ₩47,011 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,625 | ₩47,625 | ₩47,332 | ₩47,536 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,258 | ₩47,852 | ₩47,091 | ₩47,747 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,198 | ₩47,332 | ₩47,066 | ₩47,205 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,304 | ₩47,304 | ₩46,918 | ₩46,998 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,145 | ₩47,145 | ₩46,784 | ₩46,858 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,584 | ₩46,750 | ₩46,584 | ₩46,644 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,771 | ₩46,858 | ₩46,638 | ₩46,858 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,704 | ₩46,704 | ₩46,477 | ₩46,634 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,504 | ₩46,524 | ₩46,184 | ₩46,184 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,504 | ₩46,504 | ₩46,307 | ₩46,307 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,462 | ₩46,224 | ₩45,462 | ₩46,204 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,263 | ₩45,717 | ₩45,263 | ₩45,703 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,889 | ₩45,343 | ₩44,889 | ₩45,263 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,355 | ₩45,249 | ₩44,355 | ₩44,916 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,663 | ₩45,877 | ₩44,829 | ₩44,829 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,490 | ₩45,850 | ₩45,236 | ₩45,470 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,743 | ₩45,877 | ₩45,583 | ₩45,642 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,491 | ₩46,504 | ₩46,045 | ₩46,061 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,410 | ₩46,778 | ₩45,410 | ₩46,643 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,611 | ₩46,918 | ₩46,190 | ₩46,192 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,011 | ₩47,131 | ₩46,718 | ₩47,075 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,051 | ₩47,145 | ₩46,815 | ₩46,971 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,851 | ₩46,945 | ₩46,504 | ₩46,818 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,663 | ₩45,957 | ₩45,496 | ₩45,945 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,477 | ₩46,477 | ₩46,024 | ₩46,285 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,588 | ₩46,958 | ₩46,588 | ₩46,918 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,158 | ₩47,212 | ₩46,811 | ₩46,911 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,623 | ₩47,815 | ₩47,505 | ₩47,665 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,332 | ₩47,545 | ₩47,131 | ₩47,372 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,171 | ₩47,340 | ₩47,051 | ₩47,205 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,292 | ₩47,612 | ₩47,292 | ₩47,426 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,771 | ₩47,225 | ₩46,771 | ₩47,071 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,118 | ₩47,118 | ₩46,784 | ₩47,011 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,724 | ₩46,782 | ₩46,711 | ₩46,711 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,337 | ₩46,611 | ₩46,337 | ₩46,484 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,144 | ₩46,237 | ₩45,810 | ₩46,124 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,284 | ₩46,397 | ₩46,050 | ₩46,200 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,531 | ₩47,141 | ₩46,531 | ₩46,791 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,144 | ₩46,144 | ₩45,990 | ₩46,024 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,606 | ₩46,664 | ₩46,317 | ₩46,404 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,190 | ₩46,237 | ₩46,170 | ₩46,237 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,236 | ₩45,677 | ₩45,236 | ₩45,496 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,903 | ₩46,104 | ₩45,263 | ₩45,757 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,898 | ₩45,943 | ₩44,654 | ₩44,654 | -2.71% | 6.1천 |
|---|