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 | ₩62,999 | ₩63,013 | ₩62,665 | ₩62,892 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,638 | ₩62,952 | ₩62,438 | ₩62,599 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,013 | ₩63,267 | ₩62,986 | ₩63,039 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,377 | ₩64,390 | ₩63,930 | ₩63,989 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,002 | ₩64,537 | ₩63,895 | ₩64,287 | +0.45% | 3.9만 |
| 2026.10.02 | ₩63,989 | ₩64,323 | ₩63,889 | ₩64,216 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,735 | ₩63,735 | ₩63,106 | ₩63,461 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,390 | ₩64,417 | ₩63,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,909 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,444 | ₩64,537 | ₩64,103 | ₩64,337 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩64,992 | ₩65,032 | ₩64,409 | ₩64,861 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩64,912 | ₩65,126 | ₩64,551 | ₩64,993 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,230 | ₩65,848 | ₩64,209 | ₩64,363 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,711 | ₩64,771 | ₩64,290 | ₩64,457 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,085 | ₩67,733 | ₩65,067 | ₩65,540 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,259 | ₩65,674 | ₩64,972 | ₩65,674 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,403 | ₩64,684 | ₩64,076 | ₩64,497 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,126 | ₩65,313 | ₩64,952 | ₩65,206 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,591 | ₩66,155 | ₩63,723 | ₩64,109 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,016 | ₩64,337 | ₩63,655 | ₩64,016 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩63,922 | ₩64,925 | ₩63,695 | ₩63,962 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,353 | ₩65,353 | ₩64,845 | ₩65,126 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,577 | ₩64,577 | ₩64,096 | ₩64,144 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,182 | ₩66,182 | ₩65,184 | ₩65,318 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,647 | ₩66,409 | ₩65,433 | ₩65,487 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩64,938 | ₩65,701 | ₩64,938 | ₩65,627 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,099 | ₩65,446 | ₩64,755 | ₩65,394 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,524 | ₩64,593 | ₩64,410 | ₩64,525 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,497 | ₩64,885 | ₩64,263 | ₩64,470 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩64,845 | ₩64,858 | ₩64,444 | ₩64,751 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,019 | ₩65,019 | ₩64,256 | ₩64,524 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩64,938 | ₩66,195 | ₩64,577 | ₩64,728 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,671 | ₩67,265 | ₩64,524 | ₩64,698 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,283 | ₩66,764 | ₩64,283 | ₩64,597 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,815 | ₩64,175 | ₩63,614 | ₩64,136 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,296 | ₩64,510 | ₩64,116 | ₩64,350 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩63,882 | ₩65,099 | ₩63,882 | ₩64,136 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,279 | ₩67,279 | ₩63,521 | ₩64,088 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,082 | ₩64,263 | ₩63,404 | ₩63,494 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,724 | ₩66,075 | ₩64,724 | ₩65,099 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,390 | ₩64,871 | ₩64,390 | ₩64,631 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,216 | ₩64,584 | ₩64,216 | ₩64,337 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,149 | ₩64,149 | ₩63,827 | ₩63,935 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,427 | ₩63,922 | ₩63,093 | ₩63,144 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩62,932 | ₩63,173 | ₩62,852 | ₩62,887 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,347 | ₩63,454 | ₩62,781 | ₩63,026 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,772 | ₩64,069 | ₩62,768 | ₩62,768 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,548 | ₩63,548 | ₩63,146 | ₩63,164 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,759 | ₩63,227 | ₩62,759 | ₩63,146 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,742 | ₩62,224 | ₩61,421 | ₩61,929 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,210 | ₩62,397 | ₩61,475 | ₩62,036 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,632 | ₩61,816 | ₩60,632 | ₩61,555 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,496 | ₩59,924 | ₩58,974 | ₩59,242 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,325 | ₩60,619 | ₩59,776 | ₩60,325 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,234 | ₩61,247 | ₩60,432 | ₩61,104 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,274 | ₩61,649 | ₩61,040 | ₩61,067 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,662 | ₩61,796 | ₩61,515 | ₩61,542 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩61,996 | ₩62,371 | ₩61,876 | ₩62,270 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,515 | ₩62,103 | ₩61,381 | ₩61,987 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,007 | ₩61,274 | ₩60,726 | ₩60,786 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩60,967 | ₩61,374 | ₩60,846 | ₩61,159 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,702 | ₩62,048 | ₩61,448 | ₩61,539 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,478 | ₩62,866 | ₩62,237 | ₩62,693 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,411 | ₩62,625 | ₩62,250 | ₩62,418 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩61,983 | ₩62,077 | ₩61,556 | ₩61,655 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,506 | ₩63,506 | ₩62,779 | ₩63,173 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,585 | ₩63,042 | ₩62,585 | ₩62,879 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,063 | ₩62,369 | ₩61,477 | ₩62,300 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,598 | ₩62,725 | ₩62,196 | ₩62,262 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,120 | ₩63,895 | ₩63,120 | ₩63,889 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩62,986 | ₩63,253 | ₩62,150 | ₩62,393 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,146 | ₩63,280 | ₩62,839 | ₩62,879 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,521 | ₩63,962 | ₩63,400 | ₩63,962 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,628 | ₩63,668 | ₩62,759 | ₩63,586 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,053 | ₩63,507 | ₩62,197 | ₩63,199 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩63,868 | ₩64,092 | ₩63,614 | ₩63,798 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,611 | ₩62,866 | ₩62,357 | ₩62,745 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,026 | ₩63,533 | ₩62,825 | ₩62,973 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,112 | ₩65,299 | ₩64,992 | ₩65,199 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,657 | ₩64,978 | ₩64,631 | ₩64,794 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,497 | ₩65,085 | ₩64,163 | ₩64,323 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,296 | ₩64,350 | ₩63,868 | ₩63,868 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,270 | ₩64,624 | ₩64,092 | ₩64,223 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,638 | ₩63,374 | ₩62,638 | ₩63,193 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,381 | ₩63,086 | ₩61,381 | ₩63,086 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,087 | ₩61,510 | ₩60,659 | ₩60,659 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,304 | ₩62,476 | ₩60,659 | ₩61,595 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,288 | ₩61,374 | ₩61,020 | ₩61,314 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,051 | ₩67,051 | ₩60,592 | ₩60,659 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,759 | ₩63,227 | ₩62,670 | ₩63,054 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,253 | ₩63,400 | ₩63,079 | ₩63,093 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩62,973 | ₩63,601 | ₩62,973 | ₩63,441 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,026 | ₩63,421 | ₩62,879 | ₩63,200 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,414 | ₩63,568 | ₩63,200 | ₩63,253 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,678 | ₩63,360 | ₩62,678 | ₩63,160 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,133 | ₩63,133 | ₩62,906 | ₩63,066 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩62,986 | ₩63,320 | ₩62,946 | ₩63,320 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩61,916 | ₩62,103 | ₩61,689 | ₩61,876 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,542 | ₩62,317 | ₩61,461 | ₩62,170 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,033 | ₩61,956 | ₩61,033 | ₩61,782 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,646 | ₩61,181 | ₩60,392 | ₩60,819 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,210 | ₩62,210 | ₩61,067 | ₩61,502 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,341 | ₩63,882 | ₩60,325 | ₩61,194 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,400 | ₩63,400 | ₩62,927 | ₩62,927 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,013 | ₩63,334 | ₩62,652 | ₩63,116 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,106 | ₩63,106 | ₩62,387 | ₩62,862 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩63,842 | ₩63,842 | ₩63,548 | ₩63,693 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,146 | ₩63,454 | ₩63,006 | ₩63,414 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,454 | ₩63,498 | ₩62,518 | ₩62,518 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,227 | ₩63,384 | ₩62,999 | ₩63,314 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,849 | ₩62,170 | ₩61,568 | ₩62,010 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,502 | ₩61,782 | ₩60,833 | ₩61,100 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,796 | ₩61,903 | ₩61,575 | ₩61,615 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,408 | ₩61,876 | ₩60,846 | ₩61,829 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,181 | ₩61,421 | ₩60,592 | ₩60,860 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,154 | ₩61,395 | ₩60,846 | ₩61,341 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,622 | ₩61,622 | ₩60,901 | ₩61,040 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,033 | ₩61,194 | ₩60,779 | ₩61,076 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,314 | ₩61,314 | ₩60,151 | ₩60,699 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,395 | ₩61,568 | ₩61,194 | ₩61,421 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩61,970 | ₩66,503 | ₩60,866 | ₩60,980 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,729 | ₩62,250 | ₩61,729 | ₩62,130 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,411 | ₩62,411 | ₩61,863 | ₩62,050 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,675 | ₩61,809 | ₩61,515 | ₩61,635 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,756 | ₩61,916 | ₩61,488 | ₩61,822 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,170 | ₩62,357 | ₩62,103 | ₩62,184 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,766 | ₩61,876 | ₩60,699 | ₩61,649 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,333 | ₩62,491 | ₩60,940 | ₩61,161 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩60,846 | ₩61,074 | ₩60,192 | ₩60,892 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩60,953 | ₩61,234 | ₩60,465 | ₩60,759 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩57,851 | ₩58,478 | ₩57,664 | ₩58,432 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩57,857 | ₩58,252 | ₩57,857 | ₩58,198 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,289 | ₩58,051 | ₩57,289 | ₩58,009 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩57,984 | ₩58,800 | ₩57,984 | ₩58,431 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,219 | ₩57,904 | ₩56,219 | ₩57,579 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,032 | ₩56,376 | ₩55,724 | ₩55,785 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,326 | ₩57,169 | ₩56,219 | ₩56,306 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,262 | ₩57,383 | ₩56,393 | ₩56,393 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,225 | ₩58,225 | ₩57,657 | ₩57,948 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,714 | ₩57,329 | ₩56,366 | ₩56,901 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,062 | ₩59,556 | ₩56,674 | ₩56,905 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,222 | ₩57,417 | ₩55,845 | ₩56,019 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,129 | ₩59,536 | ₩56,620 | ₩57,851 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,292 | ₩58,479 | ₩57,864 | ₩57,864 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,132 | ₩58,680 | ₩58,132 | ₩58,546 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,610 | ₩59,990 | ₩57,436 | ₩57,832 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,450 | ₩57,450 | ₩56,634 | ₩56,634 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩57,891 | ₩57,891 | ₩57,222 | ₩57,222 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,573 | ₩58,814 | ₩58,325 | ₩58,677 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,292 | ₩64,002 | ₩58,292 | ₩58,439 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,594 | ₩58,459 | ₩56,306 | ₩58,339 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,222 | ₩58,237 | ₩57,048 | ₩57,757 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,536 | ₩59,536 | ₩58,091 | ₩58,894 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,415 | ₩60,167 | ₩59,348 | ₩60,167 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,346 | ₩59,790 | ₩58,011 | ₩59,135 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,699 | ₩63,655 | ₩60,699 | ₩61,568 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,237 | ₩62,571 | ₩61,354 | ₩62,217 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,170 | ₩62,438 | ₩61,756 | ₩62,438 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,796 | ₩62,694 | ₩61,796 | ₩62,598 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,261 | ₩61,836 | ₩61,087 | ₩61,742 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,542 | ₩61,542 | ₩61,033 | ₩61,234 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,659 | ₩61,354 | ₩60,606 | ₩61,354 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,505 | ₩60,699 | ₩60,392 | ₩60,699 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,833 | ₩61,074 | ₩60,579 | ₩60,640 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,111 | ₩60,632 | ₩59,750 | ₩60,579 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,164 | ₩60,699 | ₩60,164 | ₩60,659 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,381 | ₩61,408 | ₩60,405 | ₩60,552 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩60,980 | ₩61,167 | ₩60,565 | ₩61,100 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,632 | ₩60,726 | ₩60,501 | ₩60,646 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,218 | ₩60,753 | ₩60,218 | ₩60,664 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,215 | ₩59,990 | ₩59,215 | ₩59,990 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,466 | ₩58,840 | ₩58,212 | ₩58,359 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,422 | ₩59,509 | ₩58,773 | ₩58,961 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩58,974 | ₩59,028 | ₩58,453 | ₩59,028 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,025 | ₩58,547 | ₩58,025 | ₩58,399 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,626 | ₩58,773 | ₩58,035 | ₩58,212 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,188 | ₩59,188 | ₩57,637 | ₩58,907 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩58,947 | ₩58,947 | ₩58,319 | ₩58,533 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,812 | ₩59,228 | ₩58,760 | ₩59,228 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩57,998 | ₩58,172 | ₩57,860 | ₩57,877 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,450 | ₩57,910 | ₩57,309 | ₩57,904 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,423 | ₩57,557 | ₩56,861 | ₩57,543 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,634 | ₩57,155 | ₩56,534 | ₩57,022 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,580 | ₩56,808 | ₩56,299 | ₩56,500 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,008 | ₩57,450 | ₩56,941 | ₩56,955 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩56,915 | ₩57,102 | ₩56,861 | ₩56,901 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,302 | ₩57,336 | ₩56,721 | ₩56,961 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩56,915 | ₩56,915 | ₩56,607 | ₩56,861 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,754 | ₩57,062 | ₩56,701 | ₩57,028 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,420 | ₩56,808 | ₩56,313 | ₩56,754 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,447 | ₩56,460 | ₩56,206 | ₩56,361 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,567 | ₩56,607 | ₩56,427 | ₩56,513 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,754 | ₩56,754 | ₩56,594 | ₩56,727 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,152 | ₩56,661 | ₩55,938 | ₩56,647 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩55,872 | ₩55,898 | ₩55,604 | ₩55,786 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,658 | ₩56,567 | ₩54,949 | ₩55,350 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,791 | ₩60,592 | ₩54,976 | ₩55,029 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,059 | ₩56,393 | ₩55,671 | ₩55,711 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,366 | ₩56,366 | ₩55,912 | ₩55,989 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,831 | ₩56,219 | ₩55,831 | ₩55,992 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,711 | ₩56,219 | ₩55,711 | ₩56,019 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,350 | ₩55,831 | ₩55,303 | ₩55,831 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,149 | ₩55,577 | ₩55,149 | ₩55,417 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩54,855 | ₩55,029 | ₩54,828 | ₩54,942 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,661 | ₩54,695 | ₩54,354 | ₩54,615 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩54,976 | ₩55,457 | ₩54,701 | ₩54,942 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,404 | ₩55,404 | ₩55,073 | ₩55,270 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,190 | ₩55,216 | ₩54,530 | ₩54,895 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,029 | ₩55,238 | ₩54,922 | ₩55,163 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,441 | ₩54,958 | ₩54,401 | ₩54,958 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,481 | ₩54,667 | ₩54,413 | ₩54,463 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,474 | ₩54,701 | ₩54,334 | ₩54,516 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,026 | ₩54,439 | ₩54,026 | ₩54,290 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,073 | ₩54,207 | ₩54,026 | ₩54,173 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩53,866 | ₩54,253 | ₩53,866 | ₩54,253 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,678 | ₩53,765 | ₩53,578 | ₩53,765 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,371 | ₩53,732 | ₩53,371 | ₩53,665 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,264 | ₩53,598 | ₩53,264 | ₩53,551 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,649 | ₩53,665 | ₩52,649 | ₩53,585 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,622 | ₩53,117 | ₩52,622 | ₩53,063 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,568 | ₩52,769 | ₩52,328 | ₩52,542 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,167 | ₩52,689 | ₩51,927 | ₩52,478 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,291 | ₩53,451 | ₩52,274 | ₩52,274 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,649 | ₩53,023 | ₩52,522 | ₩52,710 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,768 | ₩53,010 | ₩52,609 | ₩52,938 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,665 | ₩53,759 | ₩53,192 | ₩53,271 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,224 | ₩53,926 | ₩53,224 | ₩53,838 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,120 | ₩54,532 | ₩53,685 | ₩53,866 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩53,919 | ₩54,347 | ₩53,919 | ₩54,120 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩53,959 | ₩53,959 | ₩53,645 | ₩53,852 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,545 | ₩53,945 | ₩53,344 | ₩53,757 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,050 | ₩53,194 | ₩52,689 | ₩53,049 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,224 | ₩53,491 | ₩52,741 | ₩53,018 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,545 | ₩54,842 | ₩53,344 | ₩53,622 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,705 | ₩53,705 | ₩53,224 | ₩53,464 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,227 | ₩54,227 | ₩53,933 | ₩54,113 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩53,999 | ₩54,093 | ₩53,772 | ₩54,066 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,571 | ₩54,146 | ₩53,571 | ₩53,839 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩54,882 | ₩54,882 | ₩54,247 | ₩54,367 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,668 | ₩54,922 | ₩54,668 | ₩54,748 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩54,909 | ₩54,909 | ₩54,562 | ₩54,795 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,655 | ₩54,655 | ₩54,213 | ₩54,291 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,839 | ₩54,039 | ₩53,732 | ₩53,868 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,184 | ₩53,652 | ₩53,184 | ₩53,424 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,464 | ₩53,531 | ₩53,303 | ₩53,398 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,598 | ₩53,785 | ₩53,585 | ₩53,685 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,303 | ₩53,303 | ₩52,956 | ₩53,210 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,598 | ₩53,785 | ₩53,531 | ₩53,614 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,665 | ₩53,665 | ₩53,438 | ₩53,478 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,702 | ₩53,357 | ₩52,702 | ₩53,097 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩52,916 | ₩53,157 | ₩52,729 | ₩53,049 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,224 | ₩53,316 | ₩52,363 | ₩52,420 | -1.51% | 1.3만 |
|---|