시장 데이터를 불러오는 중
전체 종목
OneAscent International Equity ETF 과거 주가
OneAscent International Equity ETF · OAIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent International Equity ETF · OAIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,170 | ₩63,183 | ₩62,835 | ₩63,063 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,808 | ₩63,123 | ₩62,607 | ₩62,769 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,183 | ₩63,438 | ₩63,156 | ₩63,210 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,551 | ₩64,564 | ₩64,103 | ₩64,162 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,175 | ₩64,712 | ₩64,068 | ₩64,461 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,162 | ₩64,497 | ₩64,061 | ₩64,390 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,907 | ₩63,907 | ₩63,277 | ₩63,632 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,564 | ₩64,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,082 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,618 | ₩64,712 | ₩64,276 | ₩64,511 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,168 | ₩65,208 | ₩64,583 | ₩65,036 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩65,087 | ₩65,302 | ₩64,725 | ₩65,169 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,403 | ₩66,026 | ₩64,383 | ₩64,538 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,886 | ₩64,946 | ₩64,464 | ₩64,631 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,262 | ₩67,917 | ₩65,243 | ₩65,718 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,436 | ₩65,852 | ₩65,148 | ₩65,852 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,578 | ₩64,859 | ₩64,249 | ₩64,672 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,302 | ₩65,490 | ₩65,128 | ₩65,382 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,765 | ₩66,334 | ₩63,895 | ₩64,283 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,189 | ₩64,511 | ₩63,827 | ₩64,189 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩64,095 | ₩65,101 | ₩63,867 | ₩64,135 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,530 | ₩65,530 | ₩65,020 | ₩65,302 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,752 | ₩64,752 | ₩64,269 | ₩64,318 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,361 | ₩66,361 | ₩65,361 | ₩65,495 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,825 | ₩66,589 | ₩65,610 | ₩65,664 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩65,114 | ₩65,878 | ₩65,114 | ₩65,805 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,275 | ₩65,624 | ₩64,930 | ₩65,571 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,698 | ₩64,768 | ₩64,584 | ₩64,700 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,672 | ₩65,060 | ₩64,437 | ₩64,645 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩65,020 | ₩65,034 | ₩64,618 | ₩64,926 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,195 | ₩65,195 | ₩64,430 | ₩64,698 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩65,114 | ₩66,375 | ₩64,752 | ₩64,904 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,846 | ₩67,447 | ₩64,698 | ₩64,873 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,457 | ₩66,944 | ₩64,457 | ₩64,772 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,988 | ₩64,348 | ₩63,787 | ₩64,310 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,470 | ₩64,685 | ₩64,289 | ₩64,524 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩64,055 | ₩65,275 | ₩64,055 | ₩64,310 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,461 | ₩67,461 | ₩63,693 | ₩64,261 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,256 | ₩64,437 | ₩63,576 | ₩63,666 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,900 | ₩66,254 | ₩64,900 | ₩65,275 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,564 | ₩65,047 | ₩64,564 | ₩64,806 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,390 | ₩64,759 | ₩64,390 | ₩64,511 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,323 | ₩64,323 | ₩64,000 | ₩64,108 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,599 | ₩64,095 | ₩63,264 | ₩63,315 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩63,103 | ₩63,344 | ₩63,022 | ₩63,057 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,518 | ₩63,626 | ₩62,951 | ₩63,197 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,942 | ₩64,243 | ₩62,938 | ₩62,938 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,720 | ₩63,720 | ₩63,317 | ₩63,335 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,928 | ₩63,398 | ₩62,928 | ₩63,317 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,909 | ₩62,392 | ₩61,588 | ₩62,097 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,379 | ₩62,566 | ₩61,641 | ₩62,204 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,796 | ₩61,983 | ₩60,796 | ₩61,722 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,657 | ₩60,086 | ₩59,134 | ₩59,402 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,488 | ₩60,783 | ₩59,938 | ₩60,488 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,400 | ₩61,413 | ₩60,595 | ₩61,270 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,440 | ₩61,815 | ₩61,205 | ₩61,232 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,829 | ₩61,963 | ₩61,681 | ₩61,708 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,164 | ₩62,540 | ₩62,043 | ₩62,439 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,681 | ₩62,271 | ₩61,547 | ₩62,155 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,172 | ₩61,440 | ₩60,890 | ₩60,951 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,132 | ₩61,541 | ₩61,011 | ₩61,325 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,869 | ₩62,216 | ₩61,614 | ₩61,706 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,647 | ₩63,036 | ₩62,405 | ₩62,863 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,580 | ₩62,794 | ₩62,419 | ₩62,587 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,151 | ₩62,245 | ₩61,723 | ₩61,822 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,678 | ₩63,678 | ₩62,949 | ₩63,344 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,754 | ₩63,213 | ₩62,754 | ₩63,049 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,231 | ₩62,538 | ₩61,644 | ₩62,469 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,768 | ₩62,895 | ₩62,364 | ₩62,431 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,290 | ₩64,068 | ₩63,290 | ₩64,061 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,156 | ₩63,425 | ₩62,318 | ₩62,562 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,317 | ₩63,451 | ₩63,009 | ₩63,049 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,693 | ₩64,135 | ₩63,572 | ₩64,135 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,800 | ₩63,840 | ₩62,928 | ₩63,758 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,223 | ₩63,679 | ₩62,365 | ₩63,370 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩64,041 | ₩64,265 | ₩63,787 | ₩63,970 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,781 | ₩63,036 | ₩62,526 | ₩62,915 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,197 | ₩63,705 | ₩62,995 | ₩63,143 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,288 | ₩65,476 | ₩65,168 | ₩65,376 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,833 | ₩65,154 | ₩64,806 | ₩64,969 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,672 | ₩65,262 | ₩64,336 | ₩64,497 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,470 | ₩64,524 | ₩64,041 | ₩64,041 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,444 | ₩64,799 | ₩64,265 | ₩64,397 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,808 | ₩63,545 | ₩62,808 | ₩63,364 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,547 | ₩63,257 | ₩61,547 | ₩63,257 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,252 | ₩61,676 | ₩60,823 | ₩60,823 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,473 | ₩62,646 | ₩60,823 | ₩61,762 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,453 | ₩61,541 | ₩61,185 | ₩61,480 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,233 | ₩67,233 | ₩60,756 | ₩60,823 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,928 | ₩63,398 | ₩62,840 | ₩63,225 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,425 | ₩63,572 | ₩63,250 | ₩63,264 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,143 | ₩63,773 | ₩63,143 | ₩63,612 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,197 | ₩63,592 | ₩63,049 | ₩63,371 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,585 | ₩63,740 | ₩63,371 | ₩63,425 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,848 | ₩63,532 | ₩62,848 | ₩63,331 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,304 | ₩63,304 | ₩63,076 | ₩63,237 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,156 | ₩63,492 | ₩63,116 | ₩63,492 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩62,084 | ₩62,271 | ₩61,856 | ₩62,043 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,708 | ₩62,486 | ₩61,628 | ₩62,338 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,199 | ₩62,124 | ₩61,199 | ₩61,950 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,810 | ₩61,346 | ₩60,555 | ₩60,984 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,379 | ₩62,379 | ₩61,232 | ₩61,668 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,507 | ₩64,055 | ₩60,488 | ₩61,360 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,572 | ₩63,572 | ₩63,097 | ₩63,097 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,183 | ₩63,505 | ₩62,821 | ₩63,286 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,277 | ₩63,277 | ₩62,556 | ₩63,032 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩64,015 | ₩64,015 | ₩63,720 | ₩63,866 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,317 | ₩63,626 | ₩63,177 | ₩63,585 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,626 | ₩63,670 | ₩62,687 | ₩62,687 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,398 | ₩63,556 | ₩63,170 | ₩63,485 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩62,017 | ₩62,338 | ₩61,735 | ₩62,178 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,668 | ₩61,950 | ₩60,998 | ₩61,266 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,963 | ₩62,070 | ₩61,742 | ₩61,782 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,574 | ₩62,043 | ₩61,011 | ₩61,997 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,346 | ₩61,588 | ₩60,756 | ₩61,024 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,319 | ₩61,561 | ₩61,011 | ₩61,507 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,789 | ₩61,789 | ₩61,066 | ₩61,205 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,199 | ₩61,360 | ₩60,944 | ₩61,242 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,480 | ₩61,480 | ₩60,314 | ₩60,863 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,561 | ₩61,735 | ₩61,360 | ₩61,588 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,137 | ₩66,683 | ₩61,031 | ₩61,145 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,896 | ₩62,419 | ₩61,896 | ₩62,298 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,580 | ₩62,580 | ₩62,030 | ₩62,218 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,842 | ₩61,976 | ₩61,681 | ₩61,802 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,923 | ₩62,084 | ₩61,655 | ₩61,990 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,338 | ₩62,526 | ₩62,271 | ₩62,352 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,930 | ₩62,043 | ₩60,863 | ₩61,815 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,499 | ₩62,660 | ₩61,105 | ₩61,326 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩61,011 | ₩61,239 | ₩60,355 | ₩61,057 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,118 | ₩61,400 | ₩60,629 | ₩60,924 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩58,007 | ₩58,636 | ₩57,820 | ₩58,591 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩58,014 | ₩58,410 | ₩58,014 | ₩58,356 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,444 | ₩58,208 | ₩57,444 | ₩58,166 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,141 | ₩58,959 | ₩58,141 | ₩58,589 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,371 | ₩58,061 | ₩56,371 | ₩57,735 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,184 | ₩56,528 | ₩55,875 | ₩55,936 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,479 | ₩57,323 | ₩56,371 | ₩56,459 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,417 | ₩57,538 | ₩56,546 | ₩56,546 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,383 | ₩58,383 | ₩57,813 | ₩58,105 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,868 | ₩57,484 | ₩56,519 | ₩57,055 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,216 | ₩59,717 | ₩56,827 | ₩57,059 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,377 | ₩57,573 | ₩55,996 | ₩56,170 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,283 | ₩59,697 | ₩56,774 | ₩58,007 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,450 | ₩58,638 | ₩58,021 | ₩58,021 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,289 | ₩58,839 | ₩58,289 | ₩58,705 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,766 | ₩60,153 | ₩57,592 | ₩57,989 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,605 | ₩57,605 | ₩56,787 | ₩56,787 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩58,048 | ₩58,048 | ₩57,377 | ₩57,377 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,731 | ₩58,973 | ₩58,483 | ₩58,836 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,450 | ₩64,175 | ₩58,450 | ₩58,597 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,747 | ₩58,617 | ₩56,459 | ₩58,497 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,377 | ₩58,395 | ₩57,203 | ₩57,913 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,697 | ₩59,697 | ₩58,249 | ₩59,053 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,576 | ₩60,330 | ₩59,509 | ₩60,330 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,503 | ₩59,952 | ₩58,168 | ₩59,295 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,863 | ₩63,827 | ₩60,863 | ₩61,735 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,405 | ₩62,741 | ₩61,520 | ₩62,385 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,338 | ₩62,607 | ₩61,923 | ₩62,607 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,963 | ₩62,864 | ₩61,963 | ₩62,768 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,427 | ₩62,003 | ₩61,252 | ₩61,909 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,708 | ₩61,708 | ₩61,199 | ₩61,400 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,823 | ₩61,520 | ₩60,770 | ₩61,520 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,669 | ₩60,863 | ₩60,555 | ₩60,863 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,998 | ₩61,239 | ₩60,743 | ₩60,804 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,273 | ₩60,796 | ₩59,911 | ₩60,743 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,327 | ₩60,863 | ₩60,327 | ₩60,823 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,547 | ₩61,574 | ₩60,568 | ₩60,716 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,145 | ₩61,333 | ₩60,729 | ₩61,266 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,796 | ₩60,890 | ₩60,665 | ₩60,810 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,381 | ₩60,917 | ₩60,381 | ₩60,829 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,375 | ₩60,153 | ₩59,375 | ₩60,153 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,624 | ₩59,000 | ₩58,369 | ₩58,517 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,583 | ₩59,670 | ₩58,933 | ₩59,120 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,134 | ₩59,187 | ₩58,611 | ₩59,187 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,182 | ₩58,706 | ₩58,182 | ₩58,557 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,785 | ₩58,933 | ₩58,192 | ₩58,369 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,348 | ₩59,348 | ₩57,793 | ₩59,067 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,107 | ₩59,107 | ₩58,477 | ₩58,691 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,971 | ₩59,388 | ₩58,919 | ₩59,388 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,155 | ₩58,329 | ₩58,017 | ₩58,034 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,605 | ₩58,066 | ₩57,464 | ₩58,061 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,578 | ₩57,712 | ₩57,015 | ₩57,699 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,787 | ₩57,310 | ₩56,687 | ₩57,176 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,733 | ₩56,961 | ₩56,452 | ₩56,653 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,163 | ₩57,605 | ₩57,096 | ₩57,109 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩57,069 | ₩57,256 | ₩57,015 | ₩57,055 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,458 | ₩57,491 | ₩56,874 | ₩57,116 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩57,069 | ₩57,069 | ₩56,760 | ₩57,015 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,908 | ₩57,216 | ₩56,854 | ₩57,183 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,573 | ₩56,961 | ₩56,465 | ₩56,908 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,599 | ₩56,613 | ₩56,358 | ₩56,514 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,720 | ₩56,760 | ₩56,579 | ₩56,666 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,908 | ₩56,908 | ₩56,747 | ₩56,881 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,304 | ₩56,814 | ₩56,090 | ₩56,801 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩56,023 | ₩56,050 | ₩55,755 | ₩55,937 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,808 | ₩56,720 | ₩55,098 | ₩55,500 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,942 | ₩60,756 | ₩55,124 | ₩55,178 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,211 | ₩56,546 | ₩55,822 | ₩55,862 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,519 | ₩56,519 | ₩56,063 | ₩56,141 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,983 | ₩56,371 | ₩55,983 | ₩56,143 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,862 | ₩56,371 | ₩55,862 | ₩56,170 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,500 | ₩55,983 | ₩55,453 | ₩55,983 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,299 | ₩55,728 | ₩55,299 | ₩55,567 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩55,004 | ₩55,178 | ₩54,977 | ₩55,091 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,809 | ₩54,843 | ₩54,501 | ₩54,762 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,124 | ₩55,607 | ₩54,850 | ₩55,091 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,553 | ₩55,553 | ₩55,222 | ₩55,419 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,339 | ₩55,366 | ₩54,678 | ₩55,044 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,178 | ₩55,387 | ₩55,071 | ₩55,312 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,588 | ₩55,107 | ₩54,548 | ₩55,107 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,628 | ₩54,815 | ₩54,560 | ₩54,611 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,622 | ₩54,850 | ₩54,481 | ₩54,663 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,172 | ₩54,587 | ₩54,172 | ₩54,437 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,219 | ₩54,353 | ₩54,172 | ₩54,320 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩54,011 | ₩54,400 | ₩54,011 | ₩54,400 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,824 | ₩53,911 | ₩53,723 | ₩53,911 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,515 | ₩53,877 | ₩53,515 | ₩53,810 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,408 | ₩53,743 | ₩53,408 | ₩53,696 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,791 | ₩53,810 | ₩52,791 | ₩53,730 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,764 | ₩53,261 | ₩52,764 | ₩53,207 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,711 | ₩52,912 | ₩52,469 | ₩52,684 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,309 | ₩52,831 | ₩52,067 | ₩52,620 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,435 | ₩53,596 | ₩52,416 | ₩52,416 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,791 | ₩53,167 | ₩52,664 | ₩52,853 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,911 | ₩53,153 | ₩52,751 | ₩53,081 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,810 | ₩53,904 | ₩53,336 | ₩53,415 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,368 | ₩54,072 | ₩53,368 | ₩53,983 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,266 | ₩54,679 | ₩53,830 | ₩54,011 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩54,065 | ₩54,494 | ₩54,065 | ₩54,266 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,105 | ₩54,105 | ₩53,790 | ₩53,998 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,690 | ₩54,091 | ₩53,489 | ₩53,903 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,194 | ₩53,338 | ₩52,831 | ₩53,192 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,368 | ₩53,636 | ₩52,884 | ₩53,161 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,690 | ₩54,990 | ₩53,489 | ₩53,767 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,851 | ₩53,851 | ₩53,368 | ₩53,609 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,373 | ₩54,373 | ₩54,078 | ₩54,260 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,146 | ₩54,239 | ₩53,918 | ₩54,213 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,716 | ₩54,293 | ₩53,716 | ₩53,985 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩55,031 | ₩55,031 | ₩54,394 | ₩54,514 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,816 | ₩55,071 | ₩54,816 | ₩54,896 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩55,057 | ₩55,057 | ₩54,710 | ₩54,943 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,803 | ₩54,803 | ₩54,360 | ₩54,438 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,985 | ₩54,186 | ₩53,877 | ₩54,014 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,328 | ₩53,797 | ₩53,328 | ₩53,569 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,609 | ₩53,676 | ₩53,447 | ₩53,542 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,743 | ₩53,931 | ₩53,730 | ₩53,830 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,447 | ₩53,447 | ₩53,100 | ₩53,354 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,743 | ₩53,931 | ₩53,676 | ₩53,759 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,810 | ₩53,810 | ₩53,582 | ₩53,623 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,845 | ₩53,502 | ₩52,845 | ₩53,240 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩53,059 | ₩53,301 | ₩52,872 | ₩53,192 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,368 | ₩53,460 | ₩52,504 | ₩52,562 | -1.51% | 1.3만 |
|---|