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 | ₩65,919 | ₩66,117 | ₩65,716 | ₩66,004 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,703 | ₩65,849 | ₩65,021 | ₩65,075 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,304 | ₩66,799 | ₩66,304 | ₩66,580 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,586 | ₩67,706 | ₩67,199 | ₩67,295 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,773 | ₩67,773 | ₩67,359 | ₩67,541 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,845 | ₩68,735 | ₩66,317 | ₩66,871 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,121 | ₩65,849 | ₩65,021 | ₩65,668 | +0.84% | 2만 |
| 2026.09.30 | ₩65,970 | ₩66,077 | ₩65,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,740 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,103 | ₩66,424 | ₩65,956 | ₩66,321 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,130 | ₩66,224 | ₩65,556 | ₩66,083 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,945 | ₩67,306 | ₩66,771 | ₩67,033 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,404 | ₩66,404 | ₩65,890 | ₩66,146 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,811 | ₩66,811 | ₩65,956 | ₩66,533 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,286 | ₩67,425 | ₩66,651 | ₩67,425 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,524 | ₩67,359 | ₩66,524 | ₩67,165 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,035 | ₩65,703 | ₩64,714 | ₩65,216 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,489 | ₩65,743 | ₩65,462 | ₩65,594 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,534 | ₩64,861 | ₩63,932 | ₩64,093 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,059 | ₩64,527 | ₩63,805 | ₩63,966 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,260 | ₩65,101 | ₩64,260 | ₩64,555 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,584 | ₩67,212 | ₩66,237 | ₩66,460 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩65,990 | ₩66,958 | ₩65,703 | ₩65,883 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,268 | ₩68,268 | ₩67,485 | ₩67,485 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,680 | ₩67,920 | ₩66,651 | ₩67,670 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,384 | ₩67,159 | ₩66,317 | ₩66,958 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,282 | ₩66,050 | ₩65,282 | ₩65,743 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,482 | ₩65,986 | ₩65,482 | ₩65,836 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,716 | ₩65,756 | ₩65,095 | ₩65,254 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,781 | ₩65,489 | ₩64,781 | ₩65,459 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,542 | ₩65,542 | ₩64,968 | ₩65,031 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,556 | ₩65,916 | ₩65,489 | ₩65,712 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,556 | ₩65,636 | ₩65,549 | ₩65,609 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,248 | ₩65,582 | ₩65,248 | ₩65,532 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,233 | ₩64,674 | ₩64,233 | ₩64,634 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,235 | ₩65,676 | ₩65,235 | ₩65,346 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,420 | ₩64,547 | ₩64,420 | ₩64,547 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,665 | ₩64,099 | ₩63,431 | ₩63,999 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,605 | ₩64,086 | ₩63,351 | ₩63,445 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,943 | ₩66,284 | ₩65,529 | ₩65,592 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,101 | ₩65,435 | ₩64,681 | ₩64,761 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,101 | ₩65,662 | ₩65,101 | ₩65,389 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,928 | ₩65,035 | ₩64,607 | ₩64,787 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,465 | ₩63,465 | ₩63,057 | ₩63,244 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,830 | ₩62,884 | ₩62,389 | ₩62,644 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,311 | ₩63,311 | ₩56,979 | ₩63,137 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,739 | ₩63,739 | ₩62,718 | ₩63,235 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,719 | ₩63,986 | ₩63,673 | ₩63,781 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,825 | ₩64,527 | ₩63,645 | ₩64,270 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,494 | ₩62,897 | ₩60,960 | ₩62,683 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,481 | ₩62,176 | ₩61,254 | ₩61,922 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,319 | ₩61,414 | ₩60,292 | ₩61,414 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,430 | ₩59,609 | ₩58,422 | ₩58,657 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,644 | ₩60,466 | ₩59,530 | ₩60,305 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,356 | ₩62,356 | ₩61,087 | ₩61,828 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,456 | ₩62,496 | ₩59,991 | ₩61,882 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,077 | ₩63,338 | ₩62,510 | ₩62,657 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,345 | ₩63,498 | ₩63,097 | ₩63,431 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,924 | ₩63,618 | ₩62,910 | ₩63,605 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,935 | ₩62,189 | ₩61,468 | ₩61,708 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,067 | ₩61,641 | ₩61,067 | ₩61,628 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,046 | ₩62,723 | ₩61,735 | ₩61,836 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,937 | ₩63,498 | ₩62,182 | ₩63,498 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,378 | ₩63,926 | ₩63,284 | ₩63,636 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,525 | ₩63,525 | ₩61,461 | ₩62,323 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,500 | ₩65,542 | ₩60,813 | ₩65,061 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,061 | ₩65,369 | ₩64,754 | ₩64,754 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,073 | ₩64,660 | ₩63,111 | ₩64,622 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,273 | ₩64,273 | ₩63,672 | ₩63,699 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,203 | ₩66,203 | ₩65,916 | ₩66,055 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,260 | ₩64,701 | ₩63,458 | ₩63,751 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,928 | ₩65,208 | ₩64,166 | ₩64,206 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,183 | ₩66,881 | ₩66,183 | ₩66,646 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,675 | ₩65,956 | ₩64,594 | ₩65,956 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,302 | ₩66,090 | ₩64,794 | ₩65,743 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,183 | ₩66,898 | ₩65,783 | ₩66,264 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,195 | ₩65,362 | ₩64,540 | ₩64,964 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,502 | ₩65,696 | ₩64,500 | ₩64,813 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,016 | ₩69,256 | ₩68,548 | ₩69,085 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,415 | ₩68,962 | ₩68,374 | ₩68,723 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,038 | ₩67,159 | ₩66,237 | ₩66,237 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,678 | ₩66,851 | ₩65,649 | ₩66,125 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩66,985 | ₩67,402 | ₩66,892 | ₩67,205 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,453 | ₩66,531 | ₩64,453 | ₩65,128 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,590 | ₩64,554 | ₩62,429 | ₩64,326 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,443 | ₩63,258 | ₩61,614 | ₩61,681 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,311 | ₩63,311 | ₩61,143 | ₩62,620 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,685 | ₩63,685 | ₩61,735 | ₩62,089 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,325 | ₩63,325 | ₩61,001 | ₩61,001 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,215 | ₩66,344 | ₩65,215 | ₩65,959 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,691 | ₩66,865 | ₩66,290 | ₩66,584 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,292 | ₩67,413 | ₩67,012 | ₩67,322 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,395 | ₩66,925 | ₩65,075 | ₩66,798 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,335 | ₩65,395 | ₩64,954 | ₩65,013 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,233 | ₩65,876 | ₩64,233 | ₩65,355 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,449 | ₩65,729 | ₩64,260 | ₩64,925 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,966 | ₩65,328 | ₩63,966 | ₩65,240 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,525 | ₩63,565 | ₩62,657 | ₩62,786 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,258 | ₩63,966 | ₩62,803 | ₩63,711 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,162 | ₩63,872 | ₩62,162 | ₩63,741 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,681 | ₩62,870 | ₩60,626 | ₩62,290 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,230 | ₩63,230 | ₩62,082 | ₩62,726 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,479 | ₩64,180 | ₩62,082 | ₩63,492 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,821 | ₩65,262 | ₩64,487 | ₩64,754 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,365 | ₩64,126 | ₩63,124 | ₩63,732 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,645 | ₩64,928 | ₩62,069 | ₩63,458 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,861 | ₩65,355 | ₩64,654 | ₩65,275 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,781 | ₩65,195 | ₩64,326 | ₩65,195 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,061 | ₩65,061 | ₩63,859 | ₩64,034 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,155 | ₩65,155 | ₩64,180 | ₩65,035 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,429 | ₩63,471 | ₩62,429 | ₩63,318 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,842 | ₩62,469 | ₩61,614 | ₩62,162 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,683 | ₩63,552 | ₩61,895 | ₩62,002 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,359 | ₩62,890 | ₩58,355 | ₩61,875 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,399 | ₩60,399 | ₩59,677 | ₩59,760 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,238 | ₩60,238 | ₩59,904 | ₩60,125 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,361 | ₩61,401 | ₩61,027 | ₩61,027 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,746 | ₩61,067 | ₩56,645 | ₩59,494 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,372 | ₩60,372 | ₩59,323 | ₩59,732 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,238 | ₩60,813 | ₩60,238 | ₩60,646 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,958 | ₩60,425 | ₩59,375 | ₩59,375 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,038 | ₩60,439 | ₩59,918 | ₩60,304 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,147 | ₩61,334 | ₩60,546 | ₩60,822 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,530 | ₩60,118 | ₩59,530 | ₩59,844 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,417 | ₩59,891 | ₩59,317 | ₩59,724 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,651 | ₩60,118 | ₩59,500 | ₩60,034 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,901 | ₩59,303 | ₩57,874 | ₩59,076 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,595 | ₩58,635 | ₩58,261 | ₩58,335 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,112 | ₩58,114 | ₩57,112 | ₩57,715 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,446 | ₩58,408 | ₩57,446 | ₩58,074 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,400 | ₩55,001 | ₩54,040 | ₩55,001 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,734 | ₩54,734 | ₩54,200 | ₩54,293 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,864 | ₩53,917 | ₩52,864 | ₩53,850 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,521 | ₩55,198 | ₩54,521 | ₩54,694 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,129 | ₩53,861 | ₩52,129 | ₩53,861 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,249 | ₩52,249 | ₩51,634 | ₩51,634 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,917 | ₩52,917 | ₩52,196 | ₩52,688 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,612 | ₩53,612 | ₩52,770 | ₩52,770 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩55,001 | ₩55,028 | ₩54,794 | ₩54,794 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,866 | ₩54,347 | ₩53,712 | ₩54,080 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,961 | ₩55,756 | ₩54,166 | ₩55,175 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,868 | ₩54,868 | ₩53,278 | ₩53,278 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,547 | ₩55,963 | ₩54,066 | ₩55,616 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,190 | ₩56,204 | ₩55,189 | ₩55,189 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,469 | ₩56,257 | ₩55,322 | ₩56,124 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,155 | ₩55,385 | ₩54,908 | ₩55,242 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,280 | ₩54,280 | ₩53,238 | ₩53,265 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,674 | ₩54,921 | ₩53,799 | ₩53,799 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,378 | ₩56,471 | ₩55,794 | ₩56,324 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,015 | ₩57,139 | ₩55,015 | ₩55,870 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,559 | ₩56,044 | ₩53,438 | ₩56,044 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,574 | ₩55,402 | ₩54,574 | ₩54,806 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,389 | ₩56,845 | ₩54,748 | ₩54,748 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,150 | ₩57,413 | ₩55,616 | ₩56,979 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,244 | ₩56,805 | ₩54,304 | ₩56,097 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,422 | ₩59,824 | ₩58,422 | ₩59,737 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,292 | ₩60,773 | ₩58,862 | ₩60,479 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,414 | ₩61,414 | ₩59,764 | ₩60,238 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,344 | ₩60,804 | ₩60,292 | ₩60,292 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,798 | ₩60,319 | ₩59,677 | ₩59,904 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,943 | ₩58,943 | ₩58,415 | ₩58,448 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,275 | ₩59,362 | ₩58,275 | ₩59,130 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,293 | ₩57,767 | ₩57,293 | ₩57,460 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,453 | ₩58,034 | ₩57,453 | ₩57,687 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,045 | ₩57,687 | ₩57,045 | ₩57,353 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,059 | ₩57,816 | ₩57,059 | ₩57,816 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,368 | ₩58,368 | ₩57,273 | ₩57,540 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,620 | ₩58,021 | ₩57,446 | ₩58,021 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,286 | ₩57,286 | ₩56,458 | ₩56,677 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,555 | ₩56,792 | ₩56,378 | ₩56,545 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,242 | ₩55,736 | ₩55,189 | ₩55,736 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,708 | ₩54,708 | ₩54,000 | ₩54,354 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,750 | ₩55,750 | ₩54,374 | ₩54,609 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,469 | ₩55,536 | ₩54,761 | ₩55,215 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,625 | ₩54,574 | ₩53,625 | ₩54,219 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,471 | ₩54,748 | ₩54,267 | ₩54,399 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,364 | ₩56,364 | ₩54,394 | ₩55,285 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,110 | ₩56,110 | ₩55,442 | ₩55,854 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,349 | ₩55,583 | ₩55,269 | ₩55,563 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,935 | ₩54,368 | ₩53,935 | ₩54,153 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,452 | ₩54,073 | ₩53,452 | ₩53,906 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,759 | ₩53,759 | ₩53,100 | ₩53,512 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,824 | ₩53,122 | ₩52,669 | ₩52,920 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,049 | ₩52,169 | ₩51,261 | ₩51,795 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,862 | ₩52,370 | ₩51,862 | ₩52,169 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,303 | ₩52,490 | ₩51,982 | ₩52,116 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,675 | ₩51,795 | ₩51,381 | ₩51,648 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,394 | ₩51,408 | ₩51,060 | ₩51,227 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,782 | ₩51,782 | ₩51,628 | ₩51,742 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,258 | ₩51,675 | ₩51,258 | ₩51,515 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,159 | ₩51,221 | ₩50,927 | ₩51,121 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,488 | ₩51,488 | ₩51,114 | ₩51,274 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,568 | ₩51,568 | ₩51,154 | ₩51,441 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,820 | ₩51,250 | ₩50,742 | ₩51,100 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,925 | ₩50,058 | ₩49,778 | ₩49,937 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,350 | ₩49,350 | ₩48,669 | ₩48,936 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,829 | ₩49,097 | ₩48,829 | ₩49,003 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,923 | ₩49,203 | ₩48,429 | ₩48,737 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,322 | ₩48,549 | ₩48,282 | ₩48,482 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,095 | ₩48,121 | ₩48,014 | ₩48,061 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,674 | ₩47,988 | ₩47,587 | ₩47,861 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,507 | ₩47,567 | ₩47,433 | ₩47,487 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,453 | ₩47,694 | ₩47,346 | ₩47,460 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,892 | ₩47,226 | ₩46,892 | ₩47,035 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,073 | ₩47,073 | ₩46,398 | ₩46,439 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,946 | ₩46,959 | ₩46,792 | ₩46,879 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,320 | ₩47,480 | ₩47,220 | ₩47,220 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,300 | ₩47,300 | ₩46,864 | ₩47,053 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,667 | ₩47,667 | ₩47,373 | ₩47,578 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,300 | ₩47,894 | ₩47,133 | ₩47,789 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,240 | ₩47,373 | ₩47,107 | ₩47,246 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,345 | ₩47,345 | ₩46,959 | ₩47,039 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,186 | ₩47,186 | ₩46,825 | ₩46,899 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,625 | ₩46,791 | ₩46,625 | ₩46,685 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,812 | ₩46,899 | ₩46,678 | ₩46,899 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,745 | ₩46,745 | ₩46,518 | ₩46,674 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,545 | ₩46,565 | ₩46,224 | ₩46,224 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,545 | ₩46,545 | ₩46,347 | ₩46,347 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,501 | ₩46,264 | ₩45,501 | ₩46,244 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,302 | ₩45,757 | ₩45,302 | ₩45,743 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,928 | ₩45,383 | ₩44,928 | ₩45,302 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,394 | ₩45,289 | ₩44,394 | ₩44,955 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,703 | ₩45,917 | ₩44,868 | ₩44,868 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,530 | ₩45,890 | ₩45,276 | ₩45,509 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,783 | ₩45,917 | ₩45,623 | ₩45,682 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,531 | ₩46,545 | ₩46,085 | ₩46,101 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,449 | ₩46,819 | ₩45,449 | ₩46,684 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,652 | ₩46,959 | ₩46,231 | ₩46,232 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,053 | ₩47,173 | ₩46,759 | ₩47,117 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,093 | ₩47,186 | ₩46,856 | ₩47,012 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,892 | ₩46,986 | ₩46,545 | ₩46,859 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,703 | ₩45,997 | ₩45,536 | ₩45,985 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,518 | ₩46,518 | ₩46,064 | ₩46,326 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,629 | ₩46,999 | ₩46,629 | ₩46,959 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,199 | ₩47,253 | ₩46,852 | ₩46,952 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,664 | ₩47,857 | ₩47,547 | ₩47,707 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,373 | ₩47,587 | ₩47,173 | ₩47,413 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,213 | ₩47,381 | ₩47,093 | ₩47,246 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,333 | ₩47,654 | ₩47,333 | ₩47,468 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,812 | ₩47,266 | ₩46,812 | ₩47,113 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,159 | ₩47,159 | ₩46,825 | ₩47,053 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,765 | ₩46,823 | ₩46,752 | ₩46,752 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,378 | ₩46,652 | ₩46,378 | ₩46,525 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,184 | ₩46,278 | ₩45,850 | ₩46,164 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,324 | ₩46,438 | ₩46,091 | ₩46,240 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,572 | ₩47,182 | ₩46,572 | ₩46,832 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,184 | ₩46,184 | ₩46,031 | ₩46,064 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,646 | ₩46,705 | ₩46,358 | ₩46,445 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,231 | ₩46,278 | ₩46,211 | ₩46,278 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,276 | ₩45,717 | ₩45,276 | ₩45,536 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,944 | ₩46,144 | ₩45,302 | ₩45,797 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,938 | ₩45,984 | ₩44,693 | ₩44,693 | -2.71% | 6.1천 |
|---|