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 | ₩63,056 | ₩63,069 | ₩62,721 | ₩62,949 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,694 | ₩63,009 | ₩62,494 | ₩62,656 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,069 | ₩63,323 | ₩63,042 | ₩63,096 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,434 | ₩64,448 | ₩63,987 | ₩64,046 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,060 | ₩64,595 | ₩63,953 | ₩64,345 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,046 | ₩64,381 | ₩63,946 | ₩64,274 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,792 | ₩63,792 | ₩63,163 | ₩63,518 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,448 | ₩64,475 | ₩63,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,966 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,501 | ₩64,595 | ₩64,160 | ₩64,394 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,050 | ₩65,090 | ₩64,467 | ₩64,919 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩64,970 | ₩65,184 | ₩64,608 | ₩65,051 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,287 | ₩65,907 | ₩64,267 | ₩64,421 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,769 | ₩64,829 | ₩64,347 | ₩64,515 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,144 | ₩67,794 | ₩65,125 | ₩65,599 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,318 | ₩65,733 | ₩65,030 | ₩65,733 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,461 | ₩64,742 | ₩64,133 | ₩64,555 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,184 | ₩65,371 | ₩65,010 | ₩65,264 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,649 | ₩66,215 | ₩63,780 | ₩64,167 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,073 | ₩64,394 | ₩63,712 | ₩64,073 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩63,979 | ₩64,983 | ₩63,752 | ₩64,020 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,412 | ₩65,412 | ₩64,903 | ₩65,184 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,635 | ₩64,635 | ₩64,153 | ₩64,202 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,241 | ₩66,241 | ₩65,243 | ₩65,377 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,706 | ₩66,469 | ₩65,492 | ₩65,545 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩64,997 | ₩65,760 | ₩64,997 | ₩65,686 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,157 | ₩65,505 | ₩64,813 | ₩65,453 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,582 | ₩64,651 | ₩64,468 | ₩64,583 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,555 | ₩64,943 | ₩64,321 | ₩64,528 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩64,903 | ₩64,916 | ₩64,501 | ₩64,809 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,077 | ₩65,077 | ₩64,314 | ₩64,582 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩64,997 | ₩66,255 | ₩64,635 | ₩64,786 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,729 | ₩67,326 | ₩64,582 | ₩64,756 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,341 | ₩66,824 | ₩64,341 | ₩64,655 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,872 | ₩64,232 | ₩63,671 | ₩64,193 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,354 | ₩64,568 | ₩64,173 | ₩64,408 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩63,939 | ₩65,157 | ₩63,939 | ₩64,193 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,339 | ₩67,339 | ₩63,578 | ₩64,145 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,140 | ₩64,321 | ₩63,461 | ₩63,551 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,782 | ₩66,134 | ₩64,782 | ₩65,157 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,448 | ₩64,930 | ₩64,448 | ₩64,689 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,274 | ₩64,642 | ₩64,274 | ₩64,394 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,207 | ₩64,207 | ₩63,884 | ₩63,993 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,484 | ₩63,979 | ₩63,149 | ₩63,200 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩62,989 | ₩63,230 | ₩62,909 | ₩62,943 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,404 | ₩63,511 | ₩62,838 | ₩63,083 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,828 | ₩64,127 | ₩62,824 | ₩62,824 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,605 | ₩63,605 | ₩63,203 | ₩63,220 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,815 | ₩63,283 | ₩62,815 | ₩63,203 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,798 | ₩62,279 | ₩61,476 | ₩61,985 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,266 | ₩62,453 | ₩61,530 | ₩62,092 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,687 | ₩61,871 | ₩60,687 | ₩61,610 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,549 | ₩59,977 | ₩59,027 | ₩59,295 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,379 | ₩60,673 | ₩59,830 | ₩60,379 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,289 | ₩61,302 | ₩60,486 | ₩61,159 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,329 | ₩61,704 | ₩61,095 | ₩61,122 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,717 | ₩61,851 | ₩61,570 | ₩61,597 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,052 | ₩62,427 | ₩61,931 | ₩62,326 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,570 | ₩62,159 | ₩61,436 | ₩62,043 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,061 | ₩61,329 | ₩60,780 | ₩60,841 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,021 | ₩61,430 | ₩60,901 | ₩61,214 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,757 | ₩62,104 | ₩61,503 | ₩61,594 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,534 | ₩62,922 | ₩62,293 | ₩62,749 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,467 | ₩62,681 | ₩62,306 | ₩62,474 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,039 | ₩62,132 | ₩61,612 | ₩61,711 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,563 | ₩63,563 | ₩62,835 | ₩63,230 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,641 | ₩63,099 | ₩62,641 | ₩62,935 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,119 | ₩62,425 | ₩61,533 | ₩62,356 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,654 | ₩62,781 | ₩62,251 | ₩62,318 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,176 | ₩63,953 | ₩63,176 | ₩63,946 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,042 | ₩63,310 | ₩62,206 | ₩62,449 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,203 | ₩63,337 | ₩62,895 | ₩62,935 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,578 | ₩64,020 | ₩63,457 | ₩64,020 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,685 | ₩63,725 | ₩62,815 | ₩63,643 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,109 | ₩63,564 | ₩62,253 | ₩63,255 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩63,926 | ₩64,149 | ₩63,671 | ₩63,855 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,668 | ₩62,922 | ₩62,413 | ₩62,801 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,083 | ₩63,590 | ₩62,882 | ₩63,029 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,171 | ₩65,358 | ₩65,050 | ₩65,258 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,716 | ₩65,037 | ₩64,689 | ₩64,852 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,555 | ₩65,144 | ₩64,220 | ₩64,381 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,354 | ₩64,408 | ₩63,926 | ₩63,926 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,327 | ₩64,682 | ₩64,149 | ₩64,281 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,694 | ₩63,431 | ₩62,694 | ₩63,250 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,436 | ₩63,143 | ₩61,436 | ₩63,143 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,142 | ₩61,565 | ₩60,713 | ₩60,713 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,360 | ₩62,532 | ₩60,713 | ₩61,650 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,343 | ₩61,430 | ₩61,075 | ₩61,369 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,111 | ₩67,111 | ₩60,647 | ₩60,713 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,815 | ₩63,283 | ₩62,727 | ₩63,111 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,310 | ₩63,457 | ₩63,136 | ₩63,149 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,029 | ₩63,658 | ₩63,029 | ₩63,497 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,083 | ₩63,477 | ₩62,935 | ₩63,257 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,471 | ₩63,625 | ₩63,257 | ₩63,310 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,735 | ₩63,417 | ₩62,735 | ₩63,216 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,190 | ₩63,190 | ₩62,962 | ₩63,123 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,042 | ₩63,377 | ₩63,002 | ₩63,377 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩61,972 | ₩62,159 | ₩61,744 | ₩61,931 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,597 | ₩62,373 | ₩61,517 | ₩62,226 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,088 | ₩62,012 | ₩61,088 | ₩61,838 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,700 | ₩61,235 | ₩60,446 | ₩60,874 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,266 | ₩62,266 | ₩61,122 | ₩61,557 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,396 | ₩63,939 | ₩60,379 | ₩61,249 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,457 | ₩63,457 | ₩62,984 | ₩62,984 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,069 | ₩63,390 | ₩62,708 | ₩63,172 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,163 | ₩63,163 | ₩62,443 | ₩62,918 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩63,899 | ₩63,899 | ₩63,605 | ₩63,750 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,203 | ₩63,511 | ₩63,062 | ₩63,471 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,511 | ₩63,555 | ₩62,574 | ₩62,574 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,283 | ₩63,441 | ₩63,056 | ₩63,370 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,905 | ₩62,226 | ₩61,624 | ₩62,065 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,557 | ₩61,838 | ₩60,887 | ₩61,155 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,851 | ₩61,958 | ₩61,630 | ₩61,670 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,463 | ₩61,931 | ₩60,901 | ₩61,885 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,235 | ₩61,476 | ₩60,647 | ₩60,914 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,209 | ₩61,450 | ₩60,901 | ₩61,396 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,677 | ₩61,677 | ₩60,956 | ₩61,095 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,088 | ₩61,249 | ₩60,834 | ₩61,131 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,369 | ₩61,369 | ₩60,205 | ₩60,754 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,450 | ₩61,624 | ₩61,249 | ₩61,476 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,025 | ₩66,563 | ₩60,921 | ₩61,035 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,784 | ₩62,306 | ₩61,784 | ₩62,186 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,467 | ₩62,467 | ₩61,918 | ₩62,105 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,731 | ₩61,865 | ₩61,570 | ₩61,691 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,811 | ₩61,972 | ₩61,543 | ₩61,878 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,226 | ₩62,413 | ₩62,159 | ₩62,239 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,821 | ₩61,931 | ₩60,754 | ₩61,704 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,388 | ₩62,547 | ₩60,995 | ₩61,215 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩60,901 | ₩61,128 | ₩60,246 | ₩60,946 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,008 | ₩61,289 | ₩60,519 | ₩60,814 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩57,903 | ₩58,530 | ₩57,715 | ₩58,485 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩57,909 | ₩58,304 | ₩57,909 | ₩58,251 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,340 | ₩58,103 | ₩57,340 | ₩58,061 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,036 | ₩58,853 | ₩58,036 | ₩58,484 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,270 | ₩57,956 | ₩56,270 | ₩57,631 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,082 | ₩56,426 | ₩55,774 | ₩55,835 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,377 | ₩57,220 | ₩56,270 | ₩56,357 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,314 | ₩57,434 | ₩56,444 | ₩56,444 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,277 | ₩58,277 | ₩57,709 | ₩58,000 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,765 | ₩57,381 | ₩56,417 | ₩56,952 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,113 | ₩59,609 | ₩56,725 | ₩56,956 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,274 | ₩57,469 | ₩55,895 | ₩56,069 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,180 | ₩59,589 | ₩56,671 | ₩57,903 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,344 | ₩58,532 | ₩57,916 | ₩57,916 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,184 | ₩58,733 | ₩58,184 | ₩58,599 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,662 | ₩60,044 | ₩57,488 | ₩57,884 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,501 | ₩57,501 | ₩56,685 | ₩56,685 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩57,943 | ₩57,943 | ₩57,274 | ₩57,274 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,625 | ₩58,866 | ₩58,378 | ₩58,730 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,344 | ₩64,060 | ₩58,344 | ₩58,492 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,644 | ₩58,512 | ₩56,357 | ₩58,391 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,274 | ₩58,289 | ₩57,100 | ₩57,809 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,589 | ₩59,589 | ₩58,144 | ₩58,947 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,469 | ₩60,221 | ₩59,402 | ₩60,221 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,398 | ₩59,843 | ₩58,063 | ₩59,188 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,754 | ₩63,712 | ₩60,754 | ₩61,624 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,293 | ₩62,627 | ₩61,409 | ₩62,273 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,226 | ₩62,494 | ₩61,811 | ₩62,494 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,851 | ₩62,751 | ₩61,851 | ₩62,654 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,316 | ₩61,891 | ₩61,142 | ₩61,798 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,597 | ₩61,597 | ₩61,088 | ₩61,289 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,713 | ₩61,409 | ₩60,660 | ₩61,409 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,560 | ₩60,754 | ₩60,446 | ₩60,754 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,887 | ₩61,128 | ₩60,633 | ₩60,695 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,165 | ₩60,687 | ₩59,803 | ₩60,633 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,218 | ₩60,754 | ₩60,218 | ₩60,713 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,436 | ₩61,463 | ₩60,459 | ₩60,606 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,035 | ₩61,222 | ₩60,620 | ₩61,155 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,687 | ₩60,780 | ₩60,556 | ₩60,700 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,272 | ₩60,807 | ₩60,272 | ₩60,719 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,268 | ₩60,044 | ₩59,268 | ₩60,044 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,518 | ₩58,893 | ₩58,264 | ₩58,411 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,475 | ₩59,562 | ₩58,826 | ₩59,014 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,027 | ₩59,081 | ₩58,505 | ₩59,081 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,077 | ₩58,600 | ₩58,077 | ₩58,451 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,679 | ₩58,826 | ₩58,087 | ₩58,264 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,241 | ₩59,241 | ₩57,688 | ₩58,960 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,000 | ₩59,000 | ₩58,371 | ₩58,585 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,865 | ₩59,281 | ₩58,813 | ₩59,281 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,050 | ₩58,224 | ₩57,912 | ₩57,929 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,501 | ₩57,962 | ₩57,361 | ₩57,956 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,474 | ₩57,608 | ₩56,912 | ₩57,595 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,685 | ₩57,207 | ₩56,584 | ₩57,073 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,631 | ₩56,859 | ₩56,350 | ₩56,551 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,059 | ₩57,501 | ₩56,992 | ₩57,006 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩56,966 | ₩57,153 | ₩56,912 | ₩56,952 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,354 | ₩57,387 | ₩56,772 | ₩57,013 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩56,966 | ₩56,966 | ₩56,658 | ₩56,912 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,805 | ₩57,113 | ₩56,752 | ₩57,079 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,470 | ₩56,859 | ₩56,363 | ₩56,805 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,497 | ₩56,511 | ₩56,256 | ₩56,412 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,618 | ₩56,658 | ₩56,477 | ₩56,564 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,805 | ₩56,805 | ₩56,644 | ₩56,778 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,203 | ₩56,711 | ₩55,989 | ₩56,698 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩55,922 | ₩55,948 | ₩55,654 | ₩55,836 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,708 | ₩56,618 | ₩54,998 | ₩55,400 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,841 | ₩60,647 | ₩55,025 | ₩55,078 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,109 | ₩56,444 | ₩55,721 | ₩55,761 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,417 | ₩56,417 | ₩55,962 | ₩56,039 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,882 | ₩56,270 | ₩55,882 | ₩56,042 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,761 | ₩56,270 | ₩55,761 | ₩56,069 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,400 | ₩55,882 | ₩55,353 | ₩55,882 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,199 | ₩55,627 | ₩55,199 | ₩55,467 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩54,904 | ₩55,078 | ₩54,878 | ₩54,991 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,710 | ₩54,744 | ₩54,403 | ₩54,664 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,025 | ₩55,507 | ₩54,751 | ₩54,991 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,453 | ₩55,453 | ₩55,123 | ₩55,319 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,239 | ₩55,266 | ₩54,579 | ₩54,945 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,078 | ₩55,287 | ₩54,971 | ₩55,212 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,490 | ₩55,008 | ₩54,449 | ₩55,008 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,530 | ₩54,716 | ₩54,461 | ₩54,512 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,523 | ₩54,751 | ₩54,382 | ₩54,564 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,075 | ₩54,488 | ₩54,075 | ₩54,338 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,121 | ₩54,255 | ₩54,075 | ₩54,222 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩53,914 | ₩54,302 | ₩53,914 | ₩54,302 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,727 | ₩53,814 | ₩53,626 | ₩53,814 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,419 | ₩53,780 | ₩53,419 | ₩53,713 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,312 | ₩53,646 | ₩53,312 | ₩53,599 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,696 | ₩53,713 | ₩52,696 | ₩53,633 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,669 | ₩53,164 | ₩52,669 | ₩53,111 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,616 | ₩52,816 | ₩52,375 | ₩52,589 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,214 | ₩52,736 | ₩51,973 | ₩52,525 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,338 | ₩53,499 | ₩52,321 | ₩52,321 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,696 | ₩53,071 | ₩52,569 | ₩52,758 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,815 | ₩53,057 | ₩52,656 | ₩52,985 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,713 | ₩53,807 | ₩53,239 | ₩53,318 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,272 | ₩53,974 | ₩53,272 | ₩53,886 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,168 | ₩54,581 | ₩53,733 | ₩53,914 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩53,968 | ₩54,396 | ₩53,968 | ₩54,168 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,008 | ₩54,008 | ₩53,693 | ₩53,901 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,593 | ₩53,993 | ₩53,392 | ₩53,806 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,097 | ₩53,242 | ₩52,736 | ₩53,096 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,272 | ₩53,539 | ₩52,788 | ₩53,065 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,593 | ₩54,891 | ₩53,392 | ₩53,670 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,753 | ₩53,753 | ₩53,272 | ₩53,512 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,275 | ₩54,275 | ₩53,981 | ₩54,162 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,048 | ₩54,142 | ₩53,820 | ₩54,115 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,620 | ₩54,195 | ₩53,620 | ₩53,887 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩54,931 | ₩54,931 | ₩54,295 | ₩54,416 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,717 | ₩54,971 | ₩54,717 | ₩54,797 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩54,958 | ₩54,958 | ₩54,611 | ₩54,844 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,704 | ₩54,704 | ₩54,262 | ₩54,340 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,887 | ₩54,088 | ₩53,780 | ₩53,917 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,231 | ₩53,700 | ₩53,231 | ₩53,472 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,512 | ₩53,579 | ₩53,350 | ₩53,446 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,646 | ₩53,834 | ₩53,633 | ₩53,733 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,350 | ₩53,350 | ₩53,004 | ₩53,258 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,646 | ₩53,834 | ₩53,579 | ₩53,662 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,713 | ₩53,713 | ₩53,486 | ₩53,526 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,749 | ₩53,405 | ₩52,749 | ₩53,144 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩52,964 | ₩53,205 | ₩52,776 | ₩53,096 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,272 | ₩53,364 | ₩52,410 | ₩52,467 | -1.51% | 1.3만 |
|---|