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 | ₩65,915 | ₩66,113 | ₩65,712 | ₩66,000 | +0.13% | 3.9만 |
| 2026.10.08 | ₩65,699 | ₩65,846 | ₩65,017 | ₩65,071 | -0.96% | 5.8만 |
| 2026.10.07 | ₩66,300 | ₩66,795 | ₩66,300 | ₩66,576 | +0.42% | 4.3천 |
| 2026.10.06 | ₩67,582 | ₩67,702 | ₩67,195 | ₩67,291 | -0.43% | 1.1만 |
| 2026.10.05 | ₩67,769 | ₩67,769 | ₩67,355 | ₩67,537 | -0.34% | 9.9천 |
| 2026.10.02 | ₩66,841 | ₩68,731 | ₩66,313 | ₩66,867 | +0.04% | 2.7만 |
| 2026.10.01 | ₩65,117 | ₩65,846 | ₩65,017 | ₩65,664 | +0.84% | 2만 |
| 2026.09.30 | ₩65,966 | ₩66,073 | ₩65,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,736 |
| -0.35% |
| 35.6만 |
| 2026.09.29 | ₩66,099 | ₩66,420 | ₩65,952 | ₩66,317 | +0.33% | 5.8천 |
|---|
| 2026.09.28 | ₩66,126 | ₩66,220 | ₩65,552 | ₩66,079 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩66,941 | ₩67,302 | ₩66,767 | ₩67,029 | +0.13% | 8.6천 |
|---|
| 2026.09.24 | ₩66,400 | ₩66,400 | ₩65,886 | ₩66,142 | -0.39% | 5.8천 |
|---|
| 2026.09.23 | ₩66,807 | ₩66,807 | ₩65,952 | ₩66,529 | -0.42% | 2.7천 |
|---|
| 2026.09.22 | ₩67,282 | ₩67,421 | ₩66,647 | ₩67,421 | +0.21% | 6.9천 |
|---|
| 2026.09.21 | ₩66,520 | ₩67,355 | ₩66,520 | ₩67,161 | +0.96% | 6.6천 |
|---|
| 2026.09.18 | ₩65,031 | ₩65,699 | ₩64,710 | ₩65,212 | +0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩65,485 | ₩65,739 | ₩65,458 | ₩65,590 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩64,530 | ₩64,857 | ₩63,929 | ₩64,089 | -0.68% | 8.6천 |
|---|
| 2026.09.15 | ₩64,055 | ₩64,523 | ₩63,802 | ₩63,962 | -0.15% | 3천 |
|---|
| 2026.09.14 | ₩64,256 | ₩65,097 | ₩64,256 | ₩64,551 | +0.46% | 8.9천 |
|---|
| 2026.09.11 | ₩66,580 | ₩67,208 | ₩66,233 | ₩66,456 | -0.19% | 3만 |
|---|
| 2026.09.10 | ₩65,986 | ₩66,954 | ₩65,699 | ₩65,879 | -0.16% | 2.7만 |
|---|
| 2026.09.09 | ₩68,263 | ₩68,263 | ₩67,481 | ₩67,481 | -1.15% | 4.1천 |
|---|
| 2026.09.08 | ₩67,676 | ₩67,916 | ₩66,647 | ₩67,666 | -0.01% | 4.9천 |
|---|
| 2026.09.04 | ₩66,380 | ₩67,155 | ₩66,313 | ₩66,954 | +0.87% | 18.9만 |
|---|
| 2026.09.03 | ₩65,278 | ₩66,046 | ₩65,278 | ₩65,739 | +0.71% | 3.2천 |
|---|
| 2026.09.02 | ₩65,478 | ₩65,982 | ₩65,478 | ₩65,832 | +0.54% | 3.5천 |
|---|
| 2026.09.01 | ₩65,712 | ₩65,752 | ₩65,091 | ₩65,250 | -0.70% | 2천 |
|---|
| 2026.08.31 | ₩64,777 | ₩65,485 | ₩64,777 | ₩65,455 | +1.05% | 1.6만 |
|---|
| 2026.08.28 | ₩65,538 | ₩65,538 | ₩64,964 | ₩65,027 | -0.78% | 3.8천 |
|---|
| 2026.08.27 | ₩65,552 | ₩65,912 | ₩65,485 | ₩65,708 | +0.24% | 4.9천 |
|---|
| 2026.08.26 | ₩65,552 | ₩65,632 | ₩65,545 | ₩65,605 | +0.08% | 2.1천 |
|---|
| 2026.08.25 | ₩65,244 | ₩65,578 | ₩65,244 | ₩65,528 | +0.43% | 8.4천 |
|---|
| 2026.08.24 | ₩64,229 | ₩64,670 | ₩64,229 | ₩64,630 | +0.62% | 7.8천 |
|---|
| 2026.08.21 | ₩65,231 | ₩65,672 | ₩65,231 | ₩65,342 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩64,416 | ₩64,543 | ₩64,416 | ₩64,543 | +0.20% | 3.8천 |
|---|
| 2026.08.19 | ₩63,661 | ₩64,096 | ₩63,428 | ₩63,995 | +0.52% | 3.8천 |
|---|
| 2026.08.18 | ₩63,601 | ₩64,082 | ₩63,347 | ₩63,441 | -0.25% | 9.1천 |
|---|
| 2026.08.17 | ₩65,939 | ₩66,280 | ₩65,525 | ₩65,588 | -0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩65,097 | ₩65,431 | ₩64,677 | ₩64,757 | -0.52% | 5.9천 |
|---|
| 2026.08.13 | ₩65,097 | ₩65,659 | ₩65,097 | ₩65,385 | +0.44% | 3천 |
|---|
| 2026.08.12 | ₩64,924 | ₩65,031 | ₩64,603 | ₩64,783 | -0.22% | 4.6천 |
|---|
| 2026.08.11 | ₩63,461 | ₩63,461 | ₩63,054 | ₩63,241 | -0.35% | 2.8천 |
|---|
| 2026.08.10 | ₩62,826 | ₩62,880 | ₩62,386 | ₩62,641 | -0.30% | 4.1천 |
|---|
| 2026.08.07 | ₩63,307 | ₩63,307 | ₩56,975 | ₩63,134 | -0.27% | 6.9천 |
|---|
| 2026.08.06 | ₩63,735 | ₩63,735 | ₩62,714 | ₩63,231 | -0.79% | 6.5천 |
|---|
| 2026.08.05 | ₩63,715 | ₩63,982 | ₩63,669 | ₩63,778 | +0.10% | 1.8천 |
|---|
| 2026.08.04 | ₩63,822 | ₩64,523 | ₩63,641 | ₩64,267 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩61,491 | ₩62,893 | ₩60,956 | ₩62,679 | +1.93% | 6.3만 |
|---|
| 2026.07.31 | ₩61,477 | ₩62,172 | ₩61,250 | ₩61,918 | +0.72% | 1.1만 |
|---|
| 2026.07.30 | ₩60,315 | ₩61,410 | ₩60,288 | ₩61,410 | +1.82% | 2.4천 |
|---|
| 2026.07.29 | ₩59,427 | ₩59,606 | ₩58,418 | ₩58,653 | -1.30% | 9.5천 |
|---|
| 2026.07.28 | ₩59,640 | ₩60,462 | ₩59,527 | ₩60,302 | +1.11% | 4.8천 |
|---|
| 2026.07.27 | ₩62,352 | ₩62,352 | ₩61,083 | ₩61,825 | -0.85% | 5.1천 |
|---|
| 2026.07.24 | ₩62,452 | ₩62,492 | ₩59,988 | ₩61,878 | -0.92% | 5.3천 |
|---|
| 2026.07.23 | ₩63,074 | ₩63,334 | ₩62,506 | ₩62,653 | -0.67% | 1만 |
|---|
| 2026.07.22 | ₩63,341 | ₩63,494 | ₩63,094 | ₩63,428 | +0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩62,920 | ₩63,615 | ₩62,907 | ₩63,601 | +1.08% | 2.3만 |
|---|
| 2026.07.20 | ₩61,931 | ₩62,185 | ₩61,464 | ₩61,704 | -0.37% | 1.3만 |
|---|
| 2026.07.17 | ₩61,063 | ₩61,638 | ₩61,063 | ₩61,624 | +0.92% | 3.8천 |
|---|
| 2026.07.16 | ₩62,042 | ₩62,720 | ₩61,731 | ₩61,833 | -0.34% | 3.1만 |
|---|
| 2026.07.15 | ₩62,933 | ₩63,494 | ₩62,179 | ₩63,494 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩63,374 | ₩63,922 | ₩63,281 | ₩63,632 | +0.41% | 1.1만 |
|---|
| 2026.07.13 | ₩63,521 | ₩63,521 | ₩61,457 | ₩62,319 | -1.89% | 7.1천 |
|---|
| 2026.07.10 | ₩64,496 | ₩65,538 | ₩60,809 | ₩65,057 | +0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩65,057 | ₩65,365 | ₩64,750 | ₩64,750 | -0.47% | 9.4천 |
|---|
| 2026.07.08 | ₩64,069 | ₩64,657 | ₩63,107 | ₩64,618 | +0.86% | 3만 |
|---|
| 2026.07.07 | ₩64,269 | ₩64,269 | ₩63,668 | ₩63,695 | -0.89% | 5.6천 |
|---|
| 2026.07.06 | ₩66,200 | ₩66,200 | ₩65,912 | ₩66,051 | -0.22% | 1.3만 |
|---|
| 2026.07.02 | ₩64,256 | ₩64,697 | ₩63,454 | ₩63,747 | -0.79% | 7.4천 |
|---|
| 2026.07.01 | ₩64,924 | ₩65,204 | ₩64,162 | ₩64,202 | -1.11% | 1.5만 |
|---|
| 2026.06.30 | ₩66,179 | ₩66,877 | ₩66,179 | ₩66,642 | +0.70% | 1.1만 |
|---|
| 2026.06.29 | ₩64,671 | ₩65,952 | ₩64,590 | ₩65,952 | +1.98% | 7.5천 |
|---|
| 2026.06.26 | ₩65,298 | ₩66,086 | ₩64,790 | ₩65,739 | +0.68% | 7.3천 |
|---|
| 2026.06.25 | ₩66,179 | ₩66,894 | ₩65,779 | ₩66,260 | +0.12% | 1.1만 |
|---|
| 2026.06.24 | ₩65,191 | ₩65,358 | ₩64,536 | ₩64,960 | -0.35% | 8.7천 |
|---|
| 2026.06.23 | ₩65,498 | ₩65,692 | ₩64,496 | ₩64,809 | -1.05% | 8.9천 |
|---|
| 2026.06.22 | ₩69,012 | ₩69,252 | ₩68,544 | ₩69,081 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩68,410 | ₩68,958 | ₩68,370 | ₩68,719 | +0.45% | 9.8천 |
|---|
| 2026.06.17 | ₩67,034 | ₩67,155 | ₩66,233 | ₩66,233 | -1.20% | 7.5천 |
|---|
| 2026.06.16 | ₩66,674 | ₩66,847 | ₩65,645 | ₩66,121 | -0.83% | 1.4만 |
|---|
| 2026.06.15 | ₩66,981 | ₩67,398 | ₩66,888 | ₩67,201 | +0.33% | 6.7천 |
|---|
| 2026.06.12 | ₩64,450 | ₩66,527 | ₩64,450 | ₩65,124 | +1.05% | 5.9천 |
|---|
| 2026.06.11 | ₩62,586 | ₩64,550 | ₩62,426 | ₩64,323 | +2.77% | 4.4천 |
|---|
| 2026.06.10 | ₩62,439 | ₩63,254 | ₩61,611 | ₩61,678 | -1.22% | 1.5만 |
|---|
| 2026.06.09 | ₩63,307 | ₩63,307 | ₩61,139 | ₩62,617 | -1.09% | 3.2천 |
|---|
| 2026.06.08 | ₩63,681 | ₩63,681 | ₩61,731 | ₩62,085 | -2.51% | 9.9천 |
|---|
| 2026.06.05 | ₩63,321 | ₩63,321 | ₩60,998 | ₩60,998 | -3.67% | 2.3만 |
|---|
| 2026.06.04 | ₩65,211 | ₩66,340 | ₩65,211 | ₩65,955 | +1.14% | 8.8천 |
|---|
| 2026.06.03 | ₩66,687 | ₩66,861 | ₩66,286 | ₩66,580 | -0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩67,288 | ₩67,409 | ₩67,008 | ₩67,318 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩65,391 | ₩66,921 | ₩65,071 | ₩66,794 | +2.15% | 4.8만 |
|---|
| 2026.05.29 | ₩65,331 | ₩65,391 | ₩64,950 | ₩65,009 | -0.49% | 1.8만 |
|---|
| 2026.05.28 | ₩64,229 | ₩65,872 | ₩64,229 | ₩65,351 | +1.75% | 1.3만 |
|---|
| 2026.05.27 | ₩65,445 | ₩65,725 | ₩64,256 | ₩64,921 | -0.80% | 2.5만 |
|---|
| 2026.05.26 | ₩63,962 | ₩65,325 | ₩63,962 | ₩65,236 | +1.99% | 4.8만 |
|---|
| 2026.05.22 | ₩63,521 | ₩63,561 | ₩62,653 | ₩62,782 | -1.16% | 25.2만 |
|---|
| 2026.05.21 | ₩63,254 | ₩63,962 | ₩62,800 | ₩63,707 | +0.72% | 2.9만 |
|---|
| 2026.05.20 | ₩62,158 | ₩63,868 | ₩62,158 | ₩63,738 | +2.54% | 2.4만 |
|---|
| 2026.05.19 | ₩61,678 | ₩62,867 | ₩60,622 | ₩62,287 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩63,226 | ₩63,226 | ₩62,078 | ₩62,722 | -0.80% | 2만 |
|---|
| 2026.05.15 | ₩62,475 | ₩64,176 | ₩62,078 | ₩63,488 | +1.62% | 3.5만 |
|---|
| 2026.05.14 | ₩64,817 | ₩65,258 | ₩64,483 | ₩64,750 | -0.10% | 3.5만 |
|---|
| 2026.05.13 | ₩63,361 | ₩64,122 | ₩63,120 | ₩63,728 | +0.58% | 1.5만 |
|---|
| 2026.05.12 | ₩63,641 | ₩64,924 | ₩62,065 | ₩63,454 | -0.29% | 6.2만 |
|---|
| 2026.05.11 | ₩64,857 | ₩65,351 | ₩64,650 | ₩65,271 | +0.64% | 3.1만 |
|---|
| 2026.05.08 | ₩64,777 | ₩65,191 | ₩64,323 | ₩65,191 | +0.64% | 1.3만 |
|---|
| 2026.05.07 | ₩65,057 | ₩65,057 | ₩63,855 | ₩64,030 | -1.58% | 1.9만 |
|---|
| 2026.05.06 | ₩65,151 | ₩65,151 | ₩64,176 | ₩65,031 | -0.18% | 30.3만 |
|---|
| 2026.05.05 | ₩62,426 | ₩63,468 | ₩62,426 | ₩63,314 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩61,838 | ₩62,466 | ₩61,611 | ₩62,158 | +0.52% | 33.5만 |
|---|
| 2026.05.01 | ₩62,679 | ₩63,548 | ₩61,891 | ₩61,998 | -1.09% | 7.1만 |
|---|
| 2026.04.30 | ₩60,355 | ₩62,887 | ₩58,351 | ₩61,871 | +2.51% | 10.8만 |
|---|
| 2026.04.29 | ₩60,395 | ₩60,395 | ₩59,674 | ₩59,757 | -1.06% | 7.8천 |
|---|
| 2026.04.28 | ₩60,235 | ₩60,235 | ₩59,901 | ₩60,121 | -0.19% | 3.7천 |
|---|
| 2026.04.27 | ₩61,357 | ₩61,397 | ₩61,023 | ₩61,023 | -0.54% | 3.9천 |
|---|
| 2026.04.24 | ₩60,742 | ₩61,063 | ₩56,641 | ₩59,491 | -2.06% | 3.2만 |
|---|
| 2026.04.23 | ₩60,368 | ₩60,368 | ₩59,320 | ₩59,729 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩60,235 | ₩60,809 | ₩60,235 | ₩60,642 | +0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩59,954 | ₩60,422 | ₩59,372 | ₩59,372 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩60,034 | ₩60,435 | ₩59,914 | ₩60,300 | +0.44% | 6.6천 |
|---|
| 2026.04.17 | ₩61,143 | ₩61,330 | ₩60,542 | ₩60,819 | -0.53% | 4.3천 |
|---|
| 2026.04.16 | ₩59,527 | ₩60,115 | ₩59,527 | ₩59,841 | +0.53% | 3.6천 |
|---|
| 2026.04.15 | ₩59,413 | ₩59,888 | ₩59,313 | ₩59,721 | +0.52% | 7.8천 |
|---|
| 2026.04.14 | ₩59,647 | ₩60,115 | ₩59,496 | ₩60,030 | +0.64% | 5.1천 |
|---|
| 2026.04.13 | ₩57,897 | ₩59,300 | ₩57,870 | ₩59,073 | +2.03% | 4.9천 |
|---|
| 2026.04.10 | ₩58,592 | ₩58,632 | ₩58,258 | ₩58,331 | -0.44% | 4.5천 |
|---|
| 2026.04.09 | ₩57,109 | ₩58,111 | ₩57,109 | ₩57,711 | +1.05% | 9.2천 |
|---|
| 2026.04.08 | ₩57,443 | ₩58,405 | ₩57,443 | ₩58,071 | +1.09% | 7천 |
|---|
| 2026.04.07 | ₩54,397 | ₩54,998 | ₩54,036 | ₩54,998 | +1.11% | 9.5천 |
|---|
| 2026.04.06 | ₩54,731 | ₩54,731 | ₩54,197 | ₩54,290 | -0.81% | 4.6천 |
|---|
| 2026.04.02 | ₩52,861 | ₩53,913 | ₩52,861 | ₩53,847 | +1.87% | 5.1만 |
|---|
| 2026.04.01 | ₩54,517 | ₩55,195 | ₩54,517 | ₩54,691 | +0.32% | 7.5천 |
|---|
| 2026.03.31 | ₩52,126 | ₩53,857 | ₩52,126 | ₩53,857 | +3.32% | 6천 |
|---|
| 2026.03.30 | ₩52,246 | ₩52,246 | ₩51,630 | ₩51,630 | -1.18% | 3.3천 |
|---|
| 2026.03.27 | ₩52,914 | ₩52,914 | ₩52,193 | ₩52,684 | -0.43% | 6.3천 |
|---|
| 2026.03.26 | ₩53,609 | ₩53,609 | ₩52,767 | ₩52,767 | -1.57% | 4.1천 |
|---|
| 2026.03.25 | ₩54,998 | ₩55,025 | ₩54,791 | ₩54,791 | -0.38% | 2.4천 |
|---|
| 2026.03.24 | ₩53,863 | ₩54,344 | ₩53,709 | ₩54,076 | +0.40% | 6.1천 |
|---|
| 2026.03.23 | ₩54,958 | ₩55,753 | ₩54,163 | ₩55,172 | +0.39% | 6.3천 |
|---|
| 2026.03.20 | ₩54,865 | ₩54,865 | ₩53,275 | ₩53,275 | -2.90% | 2천 |
|---|
| 2026.03.19 | ₩54,544 | ₩55,960 | ₩54,063 | ₩55,613 | +1.96% | 1.2만 |
|---|
| 2026.03.18 | ₩56,187 | ₩56,200 | ₩55,185 | ₩55,185 | -1.78% | 1.4만 |
|---|
| 2026.03.17 | ₩55,466 | ₩56,254 | ₩55,319 | ₩56,120 | +1.18% | 4.4천 |
|---|
| 2026.03.16 | ₩55,152 | ₩55,382 | ₩54,905 | ₩55,239 | +0.16% | 4.6천 |
|---|
| 2026.03.13 | ₩54,277 | ₩54,277 | ₩53,235 | ₩53,262 | -1.87% | 6.5천 |
|---|
| 2026.03.12 | ₩54,671 | ₩54,918 | ₩53,796 | ₩53,796 | -1.60% | 9.3천 |
|---|
| 2026.03.11 | ₩56,374 | ₩56,468 | ₩55,790 | ₩56,321 | -0.09% | 5.4천 |
|---|
| 2026.03.10 | ₩55,012 | ₩57,136 | ₩55,012 | ₩55,867 | +1.55% | 5.7천 |
|---|
| 2026.03.09 | ₩53,555 | ₩56,040 | ₩53,435 | ₩56,040 | +4.64% | 1.3만 |
|---|
| 2026.03.06 | ₩54,571 | ₩55,399 | ₩54,571 | ₩54,803 | +0.43% | 2.2만 |
|---|
| 2026.03.05 | ₩55,386 | ₩56,842 | ₩54,744 | ₩54,744 | -1.16% | 1만 |
|---|
| 2026.03.04 | ₩56,147 | ₩57,409 | ₩55,613 | ₩56,975 | +1.48% | 1.1만 |
|---|
| 2026.03.03 | ₩56,241 | ₩56,802 | ₩54,301 | ₩56,094 | -0.26% | 2만 |
|---|
| 2026.03.02 | ₩58,418 | ₩59,821 | ₩58,418 | ₩59,734 | +2.25% | 6.2천 |
|---|
| 2026.02.27 | ₩60,288 | ₩60,769 | ₩58,859 | ₩60,475 | +0.31% | 8.8천 |
|---|
| 2026.02.26 | ₩61,410 | ₩61,410 | ₩59,761 | ₩60,235 | -1.91% | 1.2만 |
|---|
| 2026.02.25 | ₩60,340 | ₩60,800 | ₩60,288 | ₩60,288 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩59,794 | ₩60,315 | ₩59,674 | ₩59,901 | +0.18% | 7.3천 |
|---|
| 2026.02.23 | ₩58,939 | ₩58,939 | ₩58,411 | ₩58,445 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩58,271 | ₩59,358 | ₩58,271 | ₩59,126 | +1.47% | 5.6천 |
|---|
| 2026.02.19 | ₩57,289 | ₩57,763 | ₩57,289 | ₩57,456 | +0.29% | 7.5천 |
|---|
| 2026.02.18 | ₩57,450 | ₩58,031 | ₩57,450 | ₩57,683 | +0.41% | 8.2천 |
|---|
| 2026.02.17 | ₩57,042 | ₩57,683 | ₩57,042 | ₩57,349 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩57,055 | ₩57,813 | ₩57,055 | ₩57,813 | +1.33% | 2.1천 |
|---|
| 2026.02.12 | ₩58,365 | ₩58,365 | ₩57,269 | ₩57,536 | -1.42% | 9.3천 |
|---|
| 2026.02.11 | ₩57,617 | ₩58,017 | ₩57,443 | ₩58,017 | +0.70% | 8.1천 |
|---|
| 2026.02.10 | ₩57,283 | ₩57,283 | ₩56,454 | ₩56,673 | -1.06% | 6.1천 |
|---|
| 2026.02.09 | ₩56,552 | ₩56,788 | ₩56,374 | ₩56,541 | -0.02% | 6.4천 |
|---|
| 2026.02.06 | ₩55,239 | ₩55,733 | ₩55,185 | ₩55,733 | +0.89% | 1.5만 |
|---|
| 2026.02.05 | ₩54,704 | ₩54,704 | ₩53,996 | ₩54,350 | -0.65% | 4.8천 |
|---|
| 2026.02.04 | ₩55,746 | ₩55,746 | ₩54,370 | ₩54,605 | -2.05% | 2.7만 |
|---|
| 2026.02.03 | ₩55,466 | ₩55,533 | ₩54,758 | ₩55,212 | -0.46% | 8.1천 |
|---|
| 2026.02.02 | ₩53,622 | ₩54,571 | ₩53,622 | ₩54,215 | +1.11% | 1.9만 |
|---|
| 2026.01.30 | ₩54,468 | ₩54,744 | ₩54,263 | ₩54,396 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩56,361 | ₩56,361 | ₩54,390 | ₩55,281 | -1.92% | 1만 |
|---|
| 2026.01.28 | ₩56,107 | ₩56,107 | ₩55,439 | ₩55,850 | -0.46% | 4.4천 |
|---|
| 2026.01.27 | ₩55,346 | ₩55,579 | ₩55,265 | ₩55,559 | +0.39% | 7.2천 |
|---|
| 2026.01.26 | ₩53,932 | ₩54,365 | ₩53,932 | ₩54,150 | +0.40% | 6.3천 |
|---|
| 2026.01.23 | ₩53,449 | ₩54,070 | ₩53,449 | ₩53,903 | +0.85% | 6.2천 |
|---|
| 2026.01.22 | ₩53,756 | ₩53,756 | ₩53,097 | ₩53,509 | -0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩52,821 | ₩53,119 | ₩52,666 | ₩52,917 | +0.18% | 8.2천 |
|---|
| 2026.01.20 | ₩52,046 | ₩52,166 | ₩51,258 | ₩51,792 | -0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩51,859 | ₩52,366 | ₩51,859 | ₩52,166 | +0.59% | 1.9만 |
|---|
| 2026.01.15 | ₩52,300 | ₩52,487 | ₩51,979 | ₩52,113 | -0.36% | 2.6만 |
|---|
| 2026.01.14 | ₩51,672 | ₩51,792 | ₩51,378 | ₩51,645 | -0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩51,391 | ₩51,405 | ₩51,057 | ₩51,224 | -0.32% | 6.6천 |
|---|
| 2026.01.12 | ₩51,779 | ₩51,779 | ₩51,625 | ₩51,739 | -0.08% | 2.1천 |
|---|
| 2026.01.09 | ₩51,255 | ₩51,672 | ₩51,255 | ₩51,512 | +0.50% | 1.4천 |
|---|
| 2026.01.08 | ₩51,156 | ₩51,218 | ₩50,924 | ₩51,117 | -0.08% | 7천 |
|---|
| 2026.01.07 | ₩51,485 | ₩51,485 | ₩51,111 | ₩51,271 | -0.42% | 1.6만 |
|---|
| 2026.01.06 | ₩51,565 | ₩51,565 | ₩51,151 | ₩51,438 | -0.25% | 5.6천 |
|---|
| 2026.01.05 | ₩50,817 | ₩51,247 | ₩50,739 | ₩51,097 | +0.55% | 3.8만 |
|---|
| 2026.01.02 | ₩49,922 | ₩50,055 | ₩49,775 | ₩49,934 | +0.02% | 6.1천 |
|---|
| 2025.12.31 | ₩49,347 | ₩49,347 | ₩48,666 | ₩48,933 | -0.84% | 6.7천 |
|---|
| 2025.12.30 | ₩48,826 | ₩49,094 | ₩48,826 | ₩49,000 | +0.36% | 3.3천 |
|---|
| 2025.12.29 | ₩48,920 | ₩49,200 | ₩48,426 | ₩48,734 | -0.38% | 1.3만 |
|---|
| 2025.12.26 | ₩48,319 | ₩48,546 | ₩48,279 | ₩48,479 | +0.33% | 3.4천 |
|---|
| 2025.12.24 | ₩48,092 | ₩48,118 | ₩48,012 | ₩48,058 | -0.07% | 1.6천 |
|---|
| 2025.12.23 | ₩47,671 | ₩47,985 | ₩47,584 | ₩47,858 | +0.39% | 3.9천 |
|---|
| 2025.12.22 | ₩47,504 | ₩47,564 | ₩47,430 | ₩47,484 | -0.04% | 2.7천 |
|---|
| 2025.12.19 | ₩47,450 | ₩47,691 | ₩47,344 | ₩47,457 | +0.01% | 5.3천 |
|---|
| 2025.12.18 | ₩46,889 | ₩47,223 | ₩46,889 | ₩47,032 | +0.30% | 8.7천 |
|---|
| 2025.12.17 | ₩47,070 | ₩47,070 | ₩46,395 | ₩46,437 | -1.35% | 1.1만 |
|---|
| 2025.12.16 | ₩46,943 | ₩46,956 | ₩46,789 | ₩46,876 | -0.14% | 5.4천 |
|---|
| 2025.12.15 | ₩47,317 | ₩47,477 | ₩47,217 | ₩47,217 | -0.21% | 8천 |
|---|
| 2025.12.12 | ₩47,297 | ₩47,297 | ₩46,861 | ₩47,050 | -0.52% | 6.4천 |
|---|
| 2025.12.11 | ₩47,664 | ₩47,664 | ₩47,370 | ₩47,575 | -0.19% | 3.7천 |
|---|
| 2025.12.10 | ₩47,297 | ₩47,891 | ₩47,130 | ₩47,786 | +1.03% | 4.1천 |
|---|
| 2025.12.09 | ₩47,237 | ₩47,370 | ₩47,104 | ₩47,243 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩47,342 | ₩47,342 | ₩46,956 | ₩47,036 | -0.65% | 5천 |
|---|
| 2025.12.05 | ₩47,183 | ₩47,183 | ₩46,823 | ₩46,896 | -0.61% | 1.3만 |
|---|
| 2025.12.04 | ₩46,622 | ₩46,788 | ₩46,622 | ₩46,682 | +0.13% | 2.3천 |
|---|
| 2025.12.03 | ₩46,809 | ₩46,896 | ₩46,676 | ₩46,896 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩46,742 | ₩46,742 | ₩46,515 | ₩46,672 | -0.15% | 6.2천 |
|---|
| 2025.12.01 | ₩46,542 | ₩46,562 | ₩46,221 | ₩46,221 | -0.69% | 3.4만 |
|---|
| 2025.11.28 | ₩46,542 | ₩46,542 | ₩46,344 | ₩46,344 | -0.42% | 1.1천 |
|---|
| 2025.11.26 | ₩45,499 | ₩46,262 | ₩45,499 | ₩46,241 | +1.63% | 3.1천 |
|---|
| 2025.11.25 | ₩45,300 | ₩45,754 | ₩45,300 | ₩45,741 | +0.97% | 6.6천 |
|---|
| 2025.11.24 | ₩44,926 | ₩45,380 | ₩44,926 | ₩45,300 | +0.83% | 1.5만 |
|---|
| 2025.11.21 | ₩44,391 | ₩45,286 | ₩44,391 | ₩44,952 | +1.26% | 8.1천 |
|---|
| 2025.11.20 | ₩45,700 | ₩45,914 | ₩44,866 | ₩44,866 | -1.83% | 3.9천 |
|---|
| 2025.11.19 | ₩45,527 | ₩45,887 | ₩45,273 | ₩45,507 | -0.04% | 4.6천 |
|---|
| 2025.11.18 | ₩45,781 | ₩45,914 | ₩45,620 | ₩45,679 | -0.22% | 4.4천 |
|---|
| 2025.11.17 | ₩46,529 | ₩46,542 | ₩46,083 | ₩46,099 | -0.92% | 7.3천 |
|---|
| 2025.11.14 | ₩45,447 | ₩46,816 | ₩45,447 | ₩46,681 | +2.72% | 9.8천 |
|---|
| 2025.11.13 | ₩46,649 | ₩46,956 | ₩46,228 | ₩46,229 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩47,050 | ₩47,170 | ₩46,756 | ₩47,114 | +0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩47,090 | ₩47,183 | ₩46,853 | ₩47,010 | -0.17% | 15.3만 |
|---|
| 2025.11.10 | ₩46,889 | ₩46,983 | ₩46,542 | ₩46,856 | -0.07% | 2.9만 |
|---|
| 2025.11.07 | ₩45,700 | ₩45,994 | ₩45,533 | ₩45,982 | +0.62% | 2.9만 |
|---|
| 2025.11.06 | ₩46,515 | ₩46,515 | ₩46,061 | ₩46,323 | -0.41% | 1.3만 |
|---|
| 2025.11.05 | ₩46,626 | ₩46,996 | ₩46,626 | ₩46,956 | +0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩47,197 | ₩47,250 | ₩46,849 | ₩46,950 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩47,662 | ₩47,854 | ₩47,544 | ₩47,704 | +0.09% | 2.2천 |
|---|
| 2025.10.31 | ₩47,370 | ₩47,584 | ₩47,170 | ₩47,410 | +0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩47,210 | ₩47,378 | ₩47,090 | ₩47,243 | +0.07% | 5.1천 |
|---|
| 2025.10.29 | ₩47,330 | ₩47,651 | ₩47,330 | ₩47,465 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩46,809 | ₩47,263 | ₩46,809 | ₩47,110 | +0.64% | 6.7천 |
|---|
| 2025.10.27 | ₩47,157 | ₩47,157 | ₩46,823 | ₩47,050 | -0.23% | 5천 |
|---|
| 2025.10.24 | ₩46,762 | ₩46,820 | ₩46,749 | ₩46,749 | -0.03% | 5.6천 |
|---|
| 2025.10.23 | ₩46,375 | ₩46,649 | ₩46,375 | ₩46,522 | +0.32% | 3.2천 |
|---|
| 2025.10.22 | ₩46,181 | ₩46,275 | ₩45,847 | ₩46,161 | -0.04% | 7.1천 |
|---|
| 2025.10.21 | ₩46,322 | ₩46,435 | ₩46,088 | ₩46,237 | -0.18% | 5.2천 |
|---|
| 2025.10.20 | ₩46,569 | ₩47,179 | ₩46,569 | ₩46,829 | +0.56% | 9.3천 |
|---|
| 2025.10.17 | ₩46,181 | ₩46,181 | ₩46,028 | ₩46,061 | -0.26% | 800 |
|---|
| 2025.10.16 | ₩46,644 | ₩46,702 | ₩46,355 | ₩46,442 | -0.43% | 2.9천 |
|---|
| 2025.10.15 | ₩46,228 | ₩46,275 | ₩46,208 | ₩46,275 | +0.10% | 3.1천 |
|---|
| 2025.10.14 | ₩45,273 | ₩45,714 | ₩45,273 | ₩45,533 | +0.58% | 3.4천 |
|---|
| 2025.10.13 | ₩45,941 | ₩46,141 | ₩45,300 | ₩45,794 | -0.32% | 7.7천 |
|---|
| 2025.10.10 | ₩45,936 | ₩45,981 | ₩44,691 | ₩44,691 | -2.71% | 6.1천 |
|---|