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 | ₩65,860 | ₩66,058 | ₩65,657 | ₩65,946 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,644 | ₩65,791 | ₩64,963 | ₩65,017 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,245 | ₩66,740 | ₩66,245 | ₩66,521 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,526 | ₩67,646 | ₩67,139 | ₩67,235 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,713 | ₩67,713 | ₩67,299 | ₩67,481 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,785 | ₩68,674 | ₩66,258 | ₩66,812 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,063 | ₩65,791 | ₩64,963 | ₩65,609 | +0.84% | 2만 |
| 2026.09.30 | ₩65,911 | ₩66,018 | ₩65,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,681 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,044 | ₩66,365 | ₩65,898 | ₩66,262 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,071 | ₩66,165 | ₩65,497 | ₩66,024 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,885 | ₩67,246 | ₩66,712 | ₩66,973 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,345 | ₩66,345 | ₩65,831 | ₩66,087 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,752 | ₩66,752 | ₩65,898 | ₩66,474 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,226 | ₩67,365 | ₩66,592 | ₩67,365 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,465 | ₩67,299 | ₩66,465 | ₩67,106 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩64,977 | ₩65,644 | ₩64,656 | ₩65,158 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,430 | ₩65,684 | ₩65,404 | ₩65,536 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,476 | ₩64,803 | ₩63,875 | ₩64,036 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,002 | ₩64,469 | ₩63,749 | ₩63,909 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,202 | ₩65,043 | ₩64,202 | ₩64,497 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,525 | ₩67,152 | ₩66,178 | ₩66,401 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩65,931 | ₩66,899 | ₩65,644 | ₩65,824 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,207 | ₩68,207 | ₩67,425 | ₩67,425 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,619 | ₩67,860 | ₩66,592 | ₩67,610 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,325 | ₩67,099 | ₩66,258 | ₩66,899 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,224 | ₩65,991 | ₩65,224 | ₩65,684 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,424 | ₩65,927 | ₩65,424 | ₩65,777 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,657 | ₩65,697 | ₩65,037 | ₩65,196 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,723 | ₩65,430 | ₩64,723 | ₩65,401 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,484 | ₩65,484 | ₩64,910 | ₩64,973 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,497 | ₩65,858 | ₩65,430 | ₩65,653 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,497 | ₩65,577 | ₩65,490 | ₩65,551 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,190 | ₩65,524 | ₩65,190 | ₩65,473 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,176 | ₩64,616 | ₩64,176 | ₩64,576 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,177 | ₩65,617 | ₩65,177 | ₩65,288 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,363 | ₩64,489 | ₩64,363 | ₩64,489 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,608 | ₩64,042 | ₩63,375 | ₩63,942 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,548 | ₩64,029 | ₩63,295 | ₩63,388 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,884 | ₩66,225 | ₩65,470 | ₩65,533 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,043 | ₩65,377 | ₩64,623 | ₩64,703 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,043 | ₩65,604 | ₩65,043 | ₩65,330 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,870 | ₩64,977 | ₩64,549 | ₩64,730 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,408 | ₩63,408 | ₩63,001 | ₩63,188 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,774 | ₩62,828 | ₩62,334 | ₩62,589 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,255 | ₩63,255 | ₩56,928 | ₩63,081 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,682 | ₩63,682 | ₩62,662 | ₩63,179 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,662 | ₩63,929 | ₩63,616 | ₩63,725 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,769 | ₩64,469 | ₩63,588 | ₩64,213 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,439 | ₩62,841 | ₩60,906 | ₩62,627 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,426 | ₩62,120 | ₩61,199 | ₩61,867 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,265 | ₩61,359 | ₩60,238 | ₩61,359 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,377 | ₩59,556 | ₩58,369 | ₩58,604 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,591 | ₩60,412 | ₩59,477 | ₩60,252 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,300 | ₩62,300 | ₩61,032 | ₩61,773 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,400 | ₩62,441 | ₩59,938 | ₩61,827 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,021 | ₩63,281 | ₩62,454 | ₩62,601 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,288 | ₩63,442 | ₩63,041 | ₩63,375 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,868 | ₩63,562 | ₩62,854 | ₩63,548 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,880 | ₩62,134 | ₩61,413 | ₩61,653 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,012 | ₩61,586 | ₩61,012 | ₩61,573 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩61,991 | ₩62,667 | ₩61,680 | ₩61,781 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,881 | ₩63,442 | ₩62,127 | ₩63,442 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,321 | ₩63,869 | ₩63,228 | ₩63,579 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,468 | ₩63,468 | ₩61,406 | ₩62,267 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,443 | ₩65,484 | ₩60,759 | ₩65,003 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,003 | ₩65,310 | ₩64,696 | ₩64,696 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,016 | ₩64,603 | ₩63,055 | ₩64,564 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,216 | ₩64,216 | ₩63,615 | ₩63,642 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,145 | ₩66,145 | ₩65,858 | ₩65,996 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,202 | ₩64,643 | ₩63,402 | ₩63,694 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,870 | ₩65,150 | ₩64,109 | ₩64,149 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,125 | ₩66,821 | ₩66,125 | ₩66,586 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,618 | ₩65,898 | ₩64,536 | ₩65,898 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,244 | ₩66,031 | ₩64,736 | ₩65,684 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,125 | ₩66,839 | ₩65,724 | ₩66,205 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,137 | ₩65,304 | ₩64,483 | ₩64,906 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,444 | ₩65,637 | ₩64,443 | ₩64,755 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩68,954 | ₩69,194 | ₩68,487 | ₩69,024 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,354 | ₩68,901 | ₩68,314 | ₩68,662 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩66,979 | ₩67,099 | ₩66,178 | ₩66,178 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,618 | ₩66,792 | ₩65,591 | ₩66,066 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩66,925 | ₩67,342 | ₩66,832 | ₩67,146 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,396 | ₩66,472 | ₩64,396 | ₩65,070 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,534 | ₩64,496 | ₩62,374 | ₩64,269 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,387 | ₩63,201 | ₩61,560 | ₩61,626 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,255 | ₩63,255 | ₩61,088 | ₩62,565 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,628 | ₩63,628 | ₩61,680 | ₩62,033 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,268 | ₩63,268 | ₩60,947 | ₩60,947 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,157 | ₩66,285 | ₩65,157 | ₩65,900 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,632 | ₩66,805 | ₩66,231 | ₩66,525 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,232 | ₩67,352 | ₩66,952 | ₩67,262 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,337 | ₩66,865 | ₩65,017 | ₩66,739 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,277 | ₩65,337 | ₩64,897 | ₩64,955 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,176 | ₩65,818 | ₩64,176 | ₩65,297 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,390 | ₩65,671 | ₩64,202 | ₩64,867 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,909 | ₩65,270 | ₩63,909 | ₩65,182 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,468 | ₩63,508 | ₩62,601 | ₩62,730 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,201 | ₩63,909 | ₩62,748 | ₩63,654 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,107 | ₩63,815 | ₩62,107 | ₩63,685 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,626 | ₩62,814 | ₩60,572 | ₩62,235 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,173 | ₩63,173 | ₩62,027 | ₩62,670 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,423 | ₩64,122 | ₩62,027 | ₩63,435 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,763 | ₩65,204 | ₩64,429 | ₩64,696 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,308 | ₩64,069 | ₩63,068 | ₩63,675 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,588 | ₩64,870 | ₩62,013 | ₩63,402 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,803 | ₩65,297 | ₩64,596 | ₩65,217 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,723 | ₩65,137 | ₩64,269 | ₩65,137 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,003 | ₩65,003 | ₩63,802 | ₩63,977 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,097 | ₩65,097 | ₩64,122 | ₩64,977 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,374 | ₩63,415 | ₩62,374 | ₩63,261 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,787 | ₩62,414 | ₩61,560 | ₩62,107 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,627 | ₩63,495 | ₩61,840 | ₩61,947 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,305 | ₩62,834 | ₩58,303 | ₩61,820 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,345 | ₩60,345 | ₩59,624 | ₩59,707 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,185 | ₩60,185 | ₩59,851 | ₩60,071 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,306 | ₩61,346 | ₩60,972 | ₩60,972 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,692 | ₩61,012 | ₩56,594 | ₩59,441 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,318 | ₩60,318 | ₩59,270 | ₩59,679 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,185 | ₩60,759 | ₩60,185 | ₩60,592 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,904 | ₩60,372 | ₩59,323 | ₩59,323 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩59,985 | ₩60,385 | ₩59,864 | ₩60,250 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,092 | ₩61,279 | ₩60,492 | ₩60,768 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,477 | ₩60,065 | ₩59,477 | ₩59,791 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,364 | ₩59,838 | ₩59,264 | ₩59,671 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,597 | ₩60,065 | ₩59,447 | ₩59,981 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,849 | ₩59,250 | ₩57,822 | ₩59,024 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,543 | ₩58,583 | ₩58,209 | ₩58,283 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,061 | ₩58,062 | ₩57,061 | ₩57,663 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,395 | ₩58,356 | ₩57,395 | ₩58,022 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,352 | ₩54,952 | ₩53,991 | ₩54,952 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,686 | ₩54,686 | ₩54,152 | ₩54,245 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,817 | ₩53,869 | ₩52,817 | ₩53,802 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,472 | ₩55,149 | ₩54,472 | ₩54,645 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,083 | ₩53,813 | ₩52,083 | ₩53,813 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,203 | ₩52,203 | ₩51,588 | ₩51,588 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,870 | ₩52,870 | ₩52,149 | ₩52,641 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,564 | ₩53,564 | ₩52,723 | ₩52,723 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩54,952 | ₩54,979 | ₩54,746 | ₩54,746 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,818 | ₩54,298 | ₩53,664 | ₩54,031 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,912 | ₩55,707 | ₩54,118 | ₩55,126 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,819 | ₩54,819 | ₩53,231 | ₩53,231 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,499 | ₩55,914 | ₩54,018 | ₩55,566 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,140 | ₩56,154 | ₩55,139 | ₩55,139 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,420 | ₩56,207 | ₩55,273 | ₩56,074 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,106 | ₩55,336 | ₩54,859 | ₩55,193 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,232 | ₩54,232 | ₩53,191 | ₩53,217 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,625 | ₩54,872 | ₩53,751 | ₩53,751 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,327 | ₩56,421 | ₩55,744 | ₩56,274 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩54,966 | ₩57,088 | ₩54,966 | ₩55,820 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,511 | ₩55,994 | ₩53,391 | ₩55,994 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,525 | ₩55,353 | ₩54,525 | ₩54,758 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,340 | ₩56,794 | ₩54,699 | ₩54,699 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,100 | ₩57,362 | ₩55,566 | ₩56,928 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,194 | ₩56,754 | ₩54,256 | ₩56,047 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,369 | ₩59,771 | ₩58,369 | ₩59,684 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,238 | ₩60,719 | ₩58,810 | ₩60,425 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,359 | ₩61,359 | ₩59,711 | ₩60,185 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,290 | ₩60,749 | ₩60,238 | ₩60,238 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,744 | ₩60,265 | ₩59,624 | ₩59,851 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,890 | ₩58,890 | ₩58,363 | ₩58,396 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,223 | ₩59,309 | ₩58,223 | ₩59,077 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,242 | ₩57,715 | ₩57,242 | ₩57,408 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,402 | ₩57,982 | ₩57,402 | ₩57,635 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩56,995 | ₩57,635 | ₩56,995 | ₩57,302 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,008 | ₩57,765 | ₩57,008 | ₩57,765 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,316 | ₩58,316 | ₩57,222 | ₩57,489 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,569 | ₩57,969 | ₩57,395 | ₩57,969 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,235 | ₩57,235 | ₩56,407 | ₩56,626 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,505 | ₩56,741 | ₩56,327 | ₩56,494 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,193 | ₩55,687 | ₩55,139 | ₩55,687 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,659 | ₩54,659 | ₩53,951 | ₩54,305 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,700 | ₩55,700 | ₩54,325 | ₩54,560 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,420 | ₩55,486 | ₩54,712 | ₩55,166 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,578 | ₩54,525 | ₩53,578 | ₩54,170 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,423 | ₩54,699 | ₩54,218 | ₩54,351 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,314 | ₩56,314 | ₩54,345 | ₩55,235 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,060 | ₩56,060 | ₩55,393 | ₩55,804 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,300 | ₩55,533 | ₩55,219 | ₩55,513 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,887 | ₩54,320 | ₩53,887 | ₩54,105 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,404 | ₩54,025 | ₩53,404 | ₩53,858 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,711 | ₩53,711 | ₩53,053 | ₩53,464 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,777 | ₩53,074 | ₩52,622 | ₩52,873 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,003 | ₩52,123 | ₩51,215 | ₩51,749 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,816 | ₩52,323 | ₩51,816 | ₩52,123 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,256 | ₩52,443 | ₩51,936 | ₩52,069 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,629 | ₩51,749 | ₩51,335 | ₩51,602 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,349 | ₩51,362 | ₩51,015 | ₩51,182 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,736 | ₩51,736 | ₩51,582 | ₩51,696 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,212 | ₩51,629 | ₩51,212 | ₩51,469 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,114 | ₩51,175 | ₩50,881 | ₩51,075 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,442 | ₩51,442 | ₩51,068 | ₩51,228 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,522 | ₩51,522 | ₩51,108 | ₩51,395 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,775 | ₩51,204 | ₩50,697 | ₩51,055 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,880 | ₩50,014 | ₩49,734 | ₩49,892 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,306 | ₩49,306 | ₩48,626 | ₩48,893 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,786 | ₩49,053 | ₩48,786 | ₩48,959 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,879 | ₩49,160 | ₩48,385 | ₩48,694 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,279 | ₩48,506 | ₩48,239 | ₩48,439 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,052 | ₩48,078 | ₩47,972 | ₩48,018 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,631 | ₩47,945 | ₩47,545 | ₩47,818 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,464 | ₩47,524 | ₩47,391 | ₩47,444 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,411 | ₩47,651 | ₩47,304 | ₩47,418 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,850 | ₩47,184 | ₩46,850 | ₩46,993 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,031 | ₩47,031 | ₩46,357 | ₩46,398 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,904 | ₩46,917 | ₩46,750 | ₩46,837 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,278 | ₩47,438 | ₩47,177 | ₩47,177 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,258 | ₩47,258 | ₩46,822 | ₩47,011 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,625 | ₩47,625 | ₩47,331 | ₩47,535 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,258 | ₩47,852 | ₩47,091 | ₩47,746 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,197 | ₩47,331 | ₩47,065 | ₩47,204 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,303 | ₩47,303 | ₩46,917 | ₩46,997 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,144 | ₩47,144 | ₩46,784 | ₩46,857 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,583 | ₩46,749 | ₩46,583 | ₩46,644 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,770 | ₩46,857 | ₩46,637 | ₩46,857 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,704 | ₩46,704 | ₩46,477 | ₩46,633 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,503 | ₩46,523 | ₩46,183 | ₩46,183 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,503 | ₩46,503 | ₩46,306 | ₩46,306 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,461 | ₩46,223 | ₩45,461 | ₩46,203 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,262 | ₩45,716 | ₩45,262 | ₩45,703 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,888 | ₩45,342 | ₩44,888 | ₩45,262 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,354 | ₩45,249 | ₩44,354 | ₩44,915 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,662 | ₩45,876 | ₩44,828 | ₩44,828 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,489 | ₩45,849 | ₩45,235 | ₩45,469 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,743 | ₩45,876 | ₩45,582 | ₩45,641 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,490 | ₩46,503 | ₩46,044 | ₩46,060 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,409 | ₩46,777 | ₩45,409 | ₩46,642 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,610 | ₩46,917 | ₩46,190 | ₩46,191 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,011 | ₩47,131 | ₩46,717 | ₩47,075 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,051 | ₩47,144 | ₩46,814 | ₩46,971 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,850 | ₩46,944 | ₩46,503 | ₩46,817 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,662 | ₩45,956 | ₩45,496 | ₩45,944 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,477 | ₩46,477 | ₩46,023 | ₩46,284 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,587 | ₩46,957 | ₩46,587 | ₩46,917 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,157 | ₩47,211 | ₩46,810 | ₩46,910 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,622 | ₩47,814 | ₩47,504 | ₩47,665 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,331 | ₩47,545 | ₩47,131 | ₩47,371 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,171 | ₩47,339 | ₩47,051 | ₩47,204 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,291 | ₩47,611 | ₩47,291 | ₩47,426 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,770 | ₩47,224 | ₩46,770 | ₩47,071 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,117 | ₩47,117 | ₩46,784 | ₩47,011 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,724 | ₩46,781 | ₩46,710 | ₩46,710 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,337 | ₩46,610 | ₩46,337 | ₩46,483 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,143 | ₩46,236 | ₩45,809 | ₩46,123 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,283 | ₩46,397 | ₩46,050 | ₩46,199 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,530 | ₩47,140 | ₩46,530 | ₩46,790 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,143 | ₩46,143 | ₩45,990 | ₩46,023 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,605 | ₩46,664 | ₩46,317 | ₩46,403 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,190 | ₩46,236 | ₩46,170 | ₩46,236 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,235 | ₩45,676 | ₩45,235 | ₩45,496 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,903 | ₩46,103 | ₩45,262 | ₩45,756 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,897 | ₩45,943 | ₩44,653 | ₩44,653 | -2.71% | 6.1천 |
|---|