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 | ₩66,014 | ₩66,212 | ₩65,810 | ₩66,099 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,797 | ₩65,944 | ₩65,115 | ₩65,168 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,399 | ₩66,895 | ₩66,399 | ₩66,676 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,683 | ₩67,804 | ₩67,295 | ₩67,392 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,871 | ₩67,871 | ₩67,456 | ₩67,638 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,941 | ₩68,834 | ₩66,412 | ₩66,968 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,215 | ₩65,944 | ₩65,115 | ₩65,762 | +0.84% | 2만 |
| 2026.09.30 | ₩66,065 | ₩66,172 | ₩65,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,834 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,198 | ₩66,519 | ₩66,051 | ₩66,416 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,225 | ₩66,319 | ₩65,650 | ₩66,178 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩67,041 | ₩67,402 | ₩66,867 | ₩67,129 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,499 | ₩66,499 | ₩65,984 | ₩66,241 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,907 | ₩66,907 | ₩66,051 | ₩66,629 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,382 | ₩67,521 | ₩66,747 | ₩67,521 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,620 | ₩67,456 | ₩66,620 | ₩67,262 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,128 | ₩65,797 | ₩64,807 | ₩65,310 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,583 | ₩65,837 | ₩65,556 | ₩65,689 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,626 | ₩64,954 | ₩64,024 | ₩64,185 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,151 | ₩64,620 | ₩63,897 | ₩64,058 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,352 | ₩65,195 | ₩64,352 | ₩64,648 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,680 | ₩67,309 | ₩66,332 | ₩66,556 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩66,085 | ₩67,055 | ₩65,797 | ₩65,978 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,366 | ₩68,366 | ₩67,582 | ₩67,582 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,777 | ₩68,018 | ₩66,747 | ₩67,768 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,479 | ₩67,255 | ₩66,412 | ₩67,055 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,376 | ₩66,145 | ₩65,376 | ₩65,837 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,576 | ₩66,081 | ₩65,576 | ₩65,931 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,810 | ₩65,850 | ₩65,188 | ₩65,347 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,874 | ₩65,583 | ₩64,874 | ₩65,553 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,636 | ₩65,636 | ₩65,061 | ₩65,124 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,650 | ₩66,011 | ₩65,583 | ₩65,806 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,650 | ₩65,730 | ₩65,643 | ₩65,703 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,342 | ₩65,677 | ₩65,342 | ₩65,626 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,325 | ₩64,767 | ₩64,325 | ₩64,727 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,329 | ₩65,770 | ₩65,329 | ₩65,440 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,513 | ₩64,640 | ₩64,513 | ₩64,640 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,757 | ₩64,191 | ₩63,523 | ₩64,091 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,696 | ₩64,178 | ₩63,442 | ₩63,536 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩66,038 | ₩66,379 | ₩65,623 | ₩65,686 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,195 | ₩65,529 | ₩64,773 | ₩64,854 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,195 | ₩65,757 | ₩65,195 | ₩65,483 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩65,021 | ₩65,128 | ₩64,700 | ₩64,880 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,556 | ₩63,556 | ₩63,148 | ₩63,335 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,920 | ₩62,974 | ₩62,479 | ₩62,735 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,402 | ₩63,402 | ₩57,061 | ₩63,228 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,830 | ₩63,830 | ₩62,808 | ₩63,326 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,810 | ₩64,078 | ₩63,765 | ₩63,873 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,917 | ₩64,620 | ₩63,737 | ₩64,363 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,583 | ₩62,987 | ₩61,047 | ₩62,773 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,569 | ₩62,265 | ₩61,342 | ₩62,011 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,405 | ₩61,502 | ₩60,379 | ₩61,502 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,516 | ₩59,695 | ₩58,505 | ₩58,741 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,730 | ₩60,552 | ₩59,616 | ₩60,392 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,446 | ₩62,446 | ₩61,175 | ₩61,917 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,546 | ₩62,586 | ₩60,077 | ₩61,971 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,168 | ₩63,429 | ₩62,599 | ₩62,747 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,436 | ₩63,589 | ₩63,188 | ₩63,523 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩63,014 | ₩63,710 | ₩63,001 | ₩63,696 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩62,024 | ₩62,278 | ₩61,556 | ₩61,797 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,154 | ₩61,730 | ₩61,154 | ₩61,716 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,135 | ₩62,813 | ₩61,823 | ₩61,925 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩63,028 | ₩63,589 | ₩62,272 | ₩63,589 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,469 | ₩64,018 | ₩63,375 | ₩63,727 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,616 | ₩63,616 | ₩61,549 | ₩62,412 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,593 | ₩65,636 | ₩60,900 | ₩65,155 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,155 | ₩65,462 | ₩64,847 | ₩64,847 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,165 | ₩64,753 | ₩63,201 | ₩64,715 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,365 | ₩64,365 | ₩63,763 | ₩63,790 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,299 | ₩66,299 | ₩66,011 | ₩66,150 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,352 | ₩64,794 | ₩63,549 | ₩63,842 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩65,021 | ₩65,302 | ₩64,258 | ₩64,299 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,279 | ₩66,977 | ₩66,279 | ₩66,741 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,768 | ₩66,051 | ₩64,686 | ₩66,051 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,396 | ₩66,185 | ₩64,887 | ₩65,837 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,279 | ₩66,994 | ₩65,877 | ₩66,359 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,289 | ₩65,456 | ₩64,633 | ₩65,057 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,596 | ₩65,790 | ₩64,593 | ₩64,906 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,115 | ₩69,356 | ₩68,647 | ₩69,184 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,513 | ₩69,061 | ₩68,473 | ₩68,822 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,135 | ₩67,255 | ₩66,332 | ₩66,332 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,774 | ₩66,948 | ₩65,743 | ₩66,220 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩67,081 | ₩67,499 | ₩66,988 | ₩67,302 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,546 | ₩66,626 | ₩64,546 | ₩65,222 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,680 | ₩64,646 | ₩62,519 | ₩64,419 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,533 | ₩63,349 | ₩61,703 | ₩61,770 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,402 | ₩63,402 | ₩61,231 | ₩62,710 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,777 | ₩63,777 | ₩61,823 | ₩62,178 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,416 | ₩63,416 | ₩61,089 | ₩61,089 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,309 | ₩66,439 | ₩65,309 | ₩66,054 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,787 | ₩66,961 | ₩66,386 | ₩66,680 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,389 | ₩67,509 | ₩67,108 | ₩67,418 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,489 | ₩67,021 | ₩65,168 | ₩66,894 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,429 | ₩65,489 | ₩65,048 | ₩65,107 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,325 | ₩65,971 | ₩64,325 | ₩65,449 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,543 | ₩65,824 | ₩64,352 | ₩65,018 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩64,058 | ₩65,422 | ₩64,058 | ₩65,334 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,616 | ₩63,656 | ₩62,747 | ₩62,876 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,349 | ₩64,058 | ₩62,894 | ₩63,802 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,252 | ₩63,964 | ₩62,252 | ₩63,833 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,770 | ₩62,961 | ₩60,713 | ₩62,380 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,321 | ₩63,321 | ₩62,171 | ₩62,816 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,569 | ₩64,272 | ₩62,171 | ₩63,583 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,914 | ₩65,355 | ₩64,579 | ₩64,847 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,456 | ₩64,218 | ₩63,215 | ₩63,824 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,737 | ₩65,021 | ₩62,158 | ₩63,549 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,954 | ₩65,449 | ₩64,747 | ₩65,369 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,874 | ₩65,289 | ₩64,419 | ₩65,289 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,155 | ₩65,155 | ₩63,951 | ₩64,126 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,248 | ₩65,248 | ₩64,272 | ₩65,128 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,519 | ₩63,563 | ₩62,519 | ₩63,409 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,930 | ₩62,559 | ₩61,703 | ₩62,252 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,773 | ₩63,643 | ₩61,984 | ₩62,091 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,445 | ₩62,981 | ₩58,439 | ₩61,964 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,486 | ₩60,486 | ₩59,763 | ₩59,846 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,325 | ₩60,325 | ₩59,991 | ₩60,211 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,449 | ₩61,489 | ₩61,114 | ₩61,114 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,833 | ₩61,154 | ₩56,726 | ₩59,580 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,459 | ₩60,459 | ₩59,409 | ₩59,818 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,325 | ₩60,900 | ₩60,325 | ₩60,733 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩60,044 | ₩60,512 | ₩59,461 | ₩59,461 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,124 | ₩60,526 | ₩60,004 | ₩60,391 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,235 | ₩61,422 | ₩60,633 | ₩60,910 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,616 | ₩60,205 | ₩59,616 | ₩59,930 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,502 | ₩59,977 | ₩59,402 | ₩59,810 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,736 | ₩60,205 | ₩59,585 | ₩60,120 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,984 | ₩59,388 | ₩57,957 | ₩59,161 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,679 | ₩58,720 | ₩58,345 | ₩58,419 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,194 | ₩58,198 | ₩57,194 | ₩57,798 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,529 | ₩58,492 | ₩57,529 | ₩58,158 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,478 | ₩55,081 | ₩54,117 | ₩55,081 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,813 | ₩54,813 | ₩54,278 | ₩54,371 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,940 | ₩53,994 | ₩52,940 | ₩53,927 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,599 | ₩55,277 | ₩54,599 | ₩54,773 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,204 | ₩53,938 | ₩52,204 | ₩53,938 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,324 | ₩52,324 | ₩51,708 | ₩51,708 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,993 | ₩52,993 | ₩52,271 | ₩52,763 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,689 | ₩53,689 | ₩52,846 | ₩52,846 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩55,081 | ₩55,107 | ₩54,873 | ₩54,873 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,943 | ₩54,425 | ₩53,789 | ₩54,157 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩55,040 | ₩55,836 | ₩54,244 | ₩55,254 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,947 | ₩54,947 | ₩53,355 | ₩53,355 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,626 | ₩56,044 | ₩54,144 | ₩55,696 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,271 | ₩56,285 | ₩55,268 | ₩55,268 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,549 | ₩56,338 | ₩55,402 | ₩56,204 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,234 | ₩55,464 | ₩54,987 | ₩55,321 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,358 | ₩54,358 | ₩53,315 | ₩53,341 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,753 | ₩55,000 | ₩53,876 | ₩53,876 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,459 | ₩56,552 | ₩55,874 | ₩56,405 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,094 | ₩57,221 | ₩55,094 | ₩55,950 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,636 | ₩56,124 | ₩53,515 | ₩56,124 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,652 | ₩55,482 | ₩54,652 | ₩54,885 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,469 | ₩56,927 | ₩54,826 | ₩54,826 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,231 | ₩57,495 | ₩55,696 | ₩57,061 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,325 | ₩56,887 | ₩54,382 | ₩56,178 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,505 | ₩59,910 | ₩58,505 | ₩59,823 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,379 | ₩60,860 | ₩58,947 | ₩60,566 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,502 | ₩61,502 | ₩59,850 | ₩60,325 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,431 | ₩60,891 | ₩60,379 | ₩60,379 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,884 | ₩60,405 | ₩59,763 | ₩59,991 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩59,027 | ₩59,027 | ₩58,499 | ₩58,532 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,358 | ₩59,447 | ₩58,358 | ₩59,215 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,375 | ₩57,850 | ₩57,375 | ₩57,542 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,536 | ₩58,118 | ₩57,536 | ₩57,770 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,127 | ₩57,770 | ₩57,127 | ₩57,435 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,141 | ₩57,899 | ₩57,141 | ₩57,899 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,452 | ₩58,452 | ₩57,355 | ₩57,622 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,703 | ₩58,104 | ₩57,529 | ₩58,104 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,368 | ₩57,368 | ₩56,539 | ₩56,758 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,636 | ₩56,873 | ₩56,459 | ₩56,626 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,321 | ₩55,816 | ₩55,268 | ₩55,816 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,786 | ₩54,786 | ₩54,077 | ₩54,432 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,830 | ₩55,830 | ₩54,452 | ₩54,687 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,549 | ₩55,616 | ₩54,840 | ₩55,295 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,703 | ₩54,652 | ₩53,703 | ₩54,297 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,549 | ₩54,826 | ₩54,345 | ₩54,477 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,445 | ₩56,445 | ₩54,472 | ₩55,364 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,191 | ₩56,191 | ₩55,522 | ₩55,934 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,428 | ₩55,662 | ₩55,348 | ₩55,642 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩54,013 | ₩54,446 | ₩54,013 | ₩54,231 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,529 | ₩54,151 | ₩53,529 | ₩53,983 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,836 | ₩53,836 | ₩53,177 | ₩53,589 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,900 | ₩53,198 | ₩52,745 | ₩52,996 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,124 | ₩52,244 | ₩51,334 | ₩51,870 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,937 | ₩52,445 | ₩51,937 | ₩52,244 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,378 | ₩52,565 | ₩52,057 | ₩52,191 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,749 | ₩51,870 | ₩51,455 | ₩51,722 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,468 | ₩51,482 | ₩51,134 | ₩51,301 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,856 | ₩51,856 | ₩51,702 | ₩51,816 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,332 | ₩51,749 | ₩51,332 | ₩51,589 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,233 | ₩51,294 | ₩51,000 | ₩51,194 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,562 | ₩51,562 | ₩51,187 | ₩51,348 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,642 | ₩51,642 | ₩51,227 | ₩51,515 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,893 | ₩51,324 | ₩50,815 | ₩51,174 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,997 | ₩50,130 | ₩49,849 | ₩50,009 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,421 | ₩49,421 | ₩48,739 | ₩49,007 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,900 | ₩49,167 | ₩48,900 | ₩49,073 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,993 | ₩49,274 | ₩48,498 | ₩48,807 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,391 | ₩48,619 | ₩48,351 | ₩48,552 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,164 | ₩48,190 | ₩48,083 | ₩48,130 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,742 | ₩48,057 | ₩47,655 | ₩47,930 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,575 | ₩47,635 | ₩47,501 | ₩47,555 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,521 | ₩47,762 | ₩47,414 | ₩47,528 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,960 | ₩47,294 | ₩46,960 | ₩47,103 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,140 | ₩47,140 | ₩46,465 | ₩46,506 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩47,013 | ₩47,026 | ₩46,859 | ₩46,946 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,388 | ₩47,548 | ₩47,287 | ₩47,287 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,368 | ₩47,368 | ₩46,931 | ₩47,120 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,736 | ₩47,736 | ₩47,441 | ₩47,646 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,368 | ₩47,963 | ₩47,200 | ₩47,857 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,307 | ₩47,441 | ₩47,175 | ₩47,314 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,413 | ₩47,413 | ₩47,026 | ₩47,107 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,254 | ₩47,254 | ₩46,893 | ₩46,966 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,692 | ₩46,858 | ₩46,692 | ₩46,752 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,879 | ₩46,966 | ₩46,746 | ₩46,966 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,812 | ₩46,812 | ₩46,585 | ₩46,742 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,612 | ₩46,632 | ₩46,291 | ₩46,291 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,612 | ₩46,612 | ₩46,414 | ₩46,414 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,567 | ₩46,331 | ₩45,567 | ₩46,311 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,368 | ₩45,822 | ₩45,368 | ₩45,809 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,993 | ₩45,448 | ₩44,993 | ₩45,368 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,458 | ₩45,354 | ₩44,458 | ₩45,020 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,769 | ₩45,983 | ₩44,933 | ₩44,933 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,595 | ₩45,956 | ₩45,341 | ₩45,575 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,849 | ₩45,983 | ₩45,689 | ₩45,747 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,598 | ₩46,612 | ₩46,152 | ₩46,168 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,515 | ₩46,886 | ₩45,515 | ₩46,751 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,719 | ₩47,026 | ₩46,297 | ₩46,299 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,120 | ₩47,241 | ₩46,826 | ₩47,184 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,160 | ₩47,254 | ₩46,923 | ₩47,080 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,960 | ₩47,053 | ₩46,612 | ₩46,926 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,769 | ₩46,063 | ₩45,602 | ₩46,051 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,585 | ₩46,585 | ₩46,130 | ₩46,392 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,696 | ₩47,067 | ₩46,696 | ₩47,026 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,267 | ₩47,321 | ₩46,919 | ₩47,020 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,733 | ₩47,926 | ₩47,615 | ₩47,776 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,441 | ₩47,655 | ₩47,241 | ₩47,481 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,281 | ₩47,449 | ₩47,160 | ₩47,314 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,401 | ₩47,722 | ₩47,401 | ₩47,536 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,879 | ₩47,334 | ₩46,879 | ₩47,180 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,227 | ₩47,227 | ₩46,893 | ₩47,120 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,832 | ₩46,890 | ₩46,819 | ₩46,819 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,445 | ₩46,719 | ₩46,445 | ₩46,592 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,251 | ₩46,344 | ₩45,916 | ₩46,230 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,391 | ₩46,505 | ₩46,157 | ₩46,307 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,638 | ₩47,250 | ₩46,638 | ₩46,899 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,251 | ₩46,251 | ₩46,097 | ₩46,130 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,713 | ₩46,772 | ₩46,424 | ₩46,511 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,297 | ₩46,344 | ₩46,277 | ₩46,344 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,341 | ₩45,782 | ₩45,341 | ₩45,602 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩46,010 | ₩46,210 | ₩45,368 | ₩45,863 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩46,004 | ₩46,050 | ₩44,757 | ₩44,757 | -2.71% | 6.1천 |
|---|