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 | ₩63,201 | ₩63,215 | ₩62,866 | ₩63,094 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,839 | ₩63,154 | ₩62,638 | ₩62,800 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,215 | ₩63,470 | ₩63,188 | ₩63,242 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,583 | ₩64,597 | ₩64,135 | ₩64,194 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,208 | ₩64,744 | ₩64,100 | ₩64,493 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,194 | ₩64,530 | ₩64,094 | ₩64,422 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,939 | ₩63,939 | ₩63,309 | ₩63,664 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,597 | ₩64,623 | ₩64,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,114 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,650 | ₩64,744 | ₩64,308 | ₩64,543 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,200 | ₩65,241 | ₩64,615 | ₩65,069 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩65,120 | ₩65,334 | ₩64,758 | ₩65,202 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,436 | ₩66,059 | ₩64,415 | ₩64,570 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,919 | ₩64,979 | ₩64,496 | ₩64,664 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,294 | ₩67,951 | ₩65,275 | ₩65,750 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,469 | ₩65,885 | ₩65,180 | ₩65,885 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,610 | ₩64,892 | ₩64,281 | ₩64,704 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,334 | ₩65,522 | ₩65,160 | ₩65,415 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,798 | ₩66,367 | ₩63,927 | ₩64,315 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,221 | ₩64,543 | ₩63,859 | ₩64,221 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩64,127 | ₩65,133 | ₩63,899 | ₩64,167 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,563 | ₩65,563 | ₩65,053 | ₩65,334 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,784 | ₩64,784 | ₩64,301 | ₩64,350 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,394 | ₩66,394 | ₩65,393 | ₩65,528 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,858 | ₩66,622 | ₩65,643 | ₩65,697 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩65,147 | ₩65,911 | ₩65,147 | ₩65,838 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,308 | ₩65,656 | ₩64,963 | ₩65,604 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,731 | ₩64,801 | ₩64,617 | ₩64,732 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,704 | ₩65,093 | ₩64,469 | ₩64,677 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩65,053 | ₩65,066 | ₩64,650 | ₩64,959 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,227 | ₩65,227 | ₩64,462 | ₩64,731 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩65,147 | ₩66,408 | ₩64,784 | ₩64,936 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,878 | ₩67,481 | ₩64,731 | ₩64,905 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,489 | ₩66,978 | ₩64,489 | ₩64,805 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩64,020 | ₩64,381 | ₩63,818 | ₩64,342 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,503 | ₩64,717 | ₩64,322 | ₩64,556 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩64,087 | ₩65,308 | ₩64,087 | ₩64,342 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,494 | ₩67,494 | ₩63,725 | ₩64,293 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,288 | ₩64,469 | ₩63,608 | ₩63,698 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,932 | ₩66,287 | ₩64,932 | ₩65,308 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,597 | ₩65,080 | ₩64,597 | ₩64,838 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,422 | ₩64,791 | ₩64,422 | ₩64,543 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,355 | ₩64,355 | ₩64,032 | ₩64,140 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,631 | ₩64,127 | ₩63,295 | ₩63,346 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩63,134 | ₩63,376 | ₩63,054 | ₩63,089 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,550 | ₩63,657 | ₩62,983 | ₩63,228 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,973 | ₩64,275 | ₩62,969 | ₩62,969 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,751 | ₩63,751 | ₩63,349 | ₩63,366 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,960 | ₩63,429 | ₩62,960 | ₩63,349 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,940 | ₩62,423 | ₩61,618 | ₩62,128 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,410 | ₩62,598 | ₩61,672 | ₩62,235 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,827 | ₩62,014 | ₩60,827 | ₩61,752 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,686 | ₩60,116 | ₩59,163 | ₩59,432 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,518 | ₩60,813 | ₩59,968 | ₩60,518 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,430 | ₩61,444 | ₩60,626 | ₩61,300 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,471 | ₩61,846 | ₩61,236 | ₩61,263 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,860 | ₩61,994 | ₩61,712 | ₩61,739 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,195 | ₩62,571 | ₩62,074 | ₩62,470 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,712 | ₩62,303 | ₩61,578 | ₩62,186 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,202 | ₩61,471 | ₩60,921 | ₩60,981 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,162 | ₩61,571 | ₩61,041 | ₩61,355 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,900 | ₩62,248 | ₩61,645 | ₩61,736 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,678 | ₩63,067 | ₩62,437 | ₩62,894 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,611 | ₩62,826 | ₩62,450 | ₩62,618 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,182 | ₩62,276 | ₩61,754 | ₩61,853 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,710 | ₩63,710 | ₩62,980 | ₩63,376 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,785 | ₩63,244 | ₩62,785 | ₩63,081 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,262 | ₩62,569 | ₩61,675 | ₩62,500 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,799 | ₩62,926 | ₩62,395 | ₩62,462 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,322 | ₩64,100 | ₩63,322 | ₩64,094 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,188 | ₩63,456 | ₩62,349 | ₩62,594 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,349 | ₩63,483 | ₩63,040 | ₩63,081 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,725 | ₩64,167 | ₩63,604 | ₩64,167 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,832 | ₩63,872 | ₩62,960 | ₩63,790 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,255 | ₩63,711 | ₩62,396 | ₩63,401 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩64,073 | ₩64,297 | ₩63,818 | ₩64,002 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,812 | ₩63,067 | ₩62,557 | ₩62,946 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,228 | ₩63,737 | ₩63,027 | ₩63,175 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,321 | ₩65,509 | ₩65,200 | ₩65,408 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,865 | ₩65,187 | ₩64,838 | ₩65,002 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,704 | ₩65,294 | ₩64,369 | ₩64,530 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,503 | ₩64,556 | ₩64,073 | ₩64,073 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,476 | ₩64,831 | ₩64,297 | ₩64,429 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,839 | ₩63,577 | ₩62,839 | ₩63,396 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,578 | ₩63,289 | ₩61,578 | ₩63,289 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,283 | ₩61,707 | ₩60,854 | ₩60,854 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,504 | ₩62,677 | ₩60,854 | ₩61,793 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,484 | ₩61,571 | ₩61,216 | ₩61,511 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,266 | ₩67,266 | ₩60,787 | ₩60,854 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,960 | ₩63,429 | ₩62,871 | ₩63,256 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,456 | ₩63,604 | ₩63,282 | ₩63,295 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,175 | ₩63,805 | ₩63,175 | ₩63,644 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,228 | ₩63,624 | ₩63,081 | ₩63,403 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,617 | ₩63,772 | ₩63,403 | ₩63,456 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,879 | ₩63,564 | ₩62,879 | ₩63,362 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,336 | ₩63,336 | ₩63,107 | ₩63,268 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,188 | ₩63,523 | ₩63,148 | ₩63,523 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩62,115 | ₩62,303 | ₩61,887 | ₩62,074 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,739 | ₩62,517 | ₩61,659 | ₩62,370 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,229 | ₩62,155 | ₩61,229 | ₩61,981 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,840 | ₩61,377 | ₩60,585 | ₩61,015 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,410 | ₩62,410 | ₩61,263 | ₩61,699 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,538 | ₩64,087 | ₩60,518 | ₩61,390 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,604 | ₩63,604 | ₩63,129 | ₩63,129 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,215 | ₩63,537 | ₩62,853 | ₩63,318 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,309 | ₩63,309 | ₩62,587 | ₩63,063 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩64,047 | ₩64,047 | ₩63,751 | ₩63,898 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,349 | ₩63,657 | ₩63,208 | ₩63,617 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,657 | ₩63,702 | ₩62,718 | ₩62,718 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,429 | ₩63,588 | ₩63,201 | ₩63,517 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩62,048 | ₩62,370 | ₩61,766 | ₩62,209 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,699 | ₩61,981 | ₩61,028 | ₩61,296 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,994 | ₩62,101 | ₩61,773 | ₩61,813 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,605 | ₩62,074 | ₩61,041 | ₩62,027 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,377 | ₩61,618 | ₩60,787 | ₩61,055 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,350 | ₩61,591 | ₩61,041 | ₩61,538 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,820 | ₩61,820 | ₩61,096 | ₩61,236 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,229 | ₩61,390 | ₩60,974 | ₩61,272 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,511 | ₩61,511 | ₩60,344 | ₩60,894 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,591 | ₩61,766 | ₩61,390 | ₩61,618 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,168 | ₩66,716 | ₩61,062 | ₩61,176 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,927 | ₩62,450 | ₩61,927 | ₩62,329 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,611 | ₩62,611 | ₩62,061 | ₩62,249 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,873 | ₩62,007 | ₩61,712 | ₩61,833 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,954 | ₩62,115 | ₩61,685 | ₩62,021 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,370 | ₩62,557 | ₩62,303 | ₩62,383 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,961 | ₩62,074 | ₩60,894 | ₩61,846 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,530 | ₩62,692 | ₩61,135 | ₩61,357 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩61,041 | ₩61,269 | ₩60,385 | ₩61,087 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,149 | ₩61,430 | ₩60,659 | ₩60,954 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩58,036 | ₩58,666 | ₩57,848 | ₩58,620 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩58,043 | ₩58,439 | ₩58,043 | ₩58,385 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,473 | ₩58,238 | ₩57,473 | ₩58,195 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,170 | ₩58,989 | ₩58,170 | ₩58,619 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,400 | ₩58,090 | ₩56,400 | ₩57,764 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,212 | ₩56,557 | ₩55,903 | ₩55,964 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,507 | ₩57,352 | ₩56,400 | ₩56,487 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,446 | ₩57,567 | ₩56,574 | ₩56,574 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,412 | ₩58,412 | ₩57,842 | ₩58,134 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,896 | ₩57,513 | ₩56,547 | ₩57,084 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,245 | ₩59,747 | ₩56,856 | ₩57,088 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,406 | ₩57,602 | ₩56,024 | ₩56,198 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,312 | ₩59,727 | ₩56,802 | ₩58,036 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,479 | ₩58,667 | ₩58,050 | ₩58,050 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,318 | ₩58,868 | ₩58,318 | ₩58,734 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,795 | ₩60,183 | ₩57,620 | ₩58,018 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,634 | ₩57,634 | ₩56,815 | ₩56,815 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩58,077 | ₩58,077 | ₩57,406 | ₩57,406 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,761 | ₩59,002 | ₩58,513 | ₩58,865 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,479 | ₩64,208 | ₩58,479 | ₩58,627 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,775 | ₩58,647 | ₩56,487 | ₩58,526 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,406 | ₩58,424 | ₩57,231 | ₩57,942 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,727 | ₩59,727 | ₩58,278 | ₩59,083 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,606 | ₩60,360 | ₩59,539 | ₩60,360 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,533 | ₩59,982 | ₩58,197 | ₩59,324 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,894 | ₩63,859 | ₩60,894 | ₩61,766 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,437 | ₩62,772 | ₩61,551 | ₩62,417 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,370 | ₩62,638 | ₩61,954 | ₩62,638 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,994 | ₩62,895 | ₩61,994 | ₩62,799 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,457 | ₩62,034 | ₩61,283 | ₩61,940 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,739 | ₩61,739 | ₩61,229 | ₩61,430 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,854 | ₩61,551 | ₩60,800 | ₩61,551 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,699 | ₩60,894 | ₩60,585 | ₩60,894 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩61,028 | ₩61,269 | ₩60,773 | ₩60,835 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,304 | ₩60,827 | ₩59,941 | ₩60,773 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,357 | ₩60,894 | ₩60,357 | ₩60,854 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,578 | ₩61,605 | ₩60,599 | ₩60,746 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,176 | ₩61,363 | ₩60,760 | ₩61,296 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,827 | ₩60,921 | ₩60,695 | ₩60,840 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,411 | ₩60,948 | ₩60,411 | ₩60,859 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,405 | ₩60,183 | ₩59,405 | ₩60,183 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,653 | ₩59,029 | ₩58,399 | ₩58,546 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,613 | ₩59,700 | ₩58,962 | ₩59,150 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,163 | ₩59,217 | ₩58,640 | ₩59,217 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,211 | ₩58,735 | ₩58,211 | ₩58,586 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,814 | ₩58,962 | ₩58,221 | ₩58,399 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,378 | ₩59,378 | ₩57,822 | ₩59,096 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,136 | ₩59,136 | ₩58,506 | ₩58,721 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩59,001 | ₩59,418 | ₩58,949 | ₩59,418 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,184 | ₩58,358 | ₩58,046 | ₩58,063 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,634 | ₩58,095 | ₩57,493 | ₩58,090 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,607 | ₩57,741 | ₩57,044 | ₩57,728 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,815 | ₩57,339 | ₩56,715 | ₩57,205 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,762 | ₩56,990 | ₩56,480 | ₩56,681 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,191 | ₩57,634 | ₩57,124 | ₩57,137 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩57,097 | ₩57,285 | ₩57,044 | ₩57,084 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,486 | ₩57,520 | ₩56,903 | ₩57,144 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩57,097 | ₩57,097 | ₩56,789 | ₩57,044 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,936 | ₩57,245 | ₩56,883 | ₩57,211 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,601 | ₩56,990 | ₩56,494 | ₩56,936 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,628 | ₩56,641 | ₩56,386 | ₩56,542 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,748 | ₩56,789 | ₩56,608 | ₩56,695 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,936 | ₩56,936 | ₩56,775 | ₩56,909 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,333 | ₩56,842 | ₩56,118 | ₩56,829 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩56,051 | ₩56,078 | ₩55,782 | ₩55,965 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,836 | ₩56,748 | ₩55,125 | ₩55,528 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,970 | ₩60,787 | ₩55,152 | ₩55,206 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,239 | ₩56,574 | ₩55,850 | ₩55,890 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,547 | ₩56,547 | ₩56,091 | ₩56,169 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩56,011 | ₩56,400 | ₩56,011 | ₩56,172 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,890 | ₩56,400 | ₩55,890 | ₩56,198 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,528 | ₩56,011 | ₩55,481 | ₩56,011 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,326 | ₩55,756 | ₩55,326 | ₩55,595 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩55,031 | ₩55,206 | ₩55,004 | ₩55,118 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,837 | ₩54,870 | ₩54,528 | ₩54,790 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,152 | ₩55,635 | ₩54,877 | ₩55,118 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,581 | ₩55,581 | ₩55,250 | ₩55,447 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,367 | ₩55,393 | ₩54,705 | ₩55,071 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,206 | ₩55,415 | ₩55,098 | ₩55,340 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,615 | ₩55,135 | ₩54,575 | ₩55,135 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,656 | ₩54,842 | ₩54,587 | ₩54,638 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,649 | ₩54,877 | ₩54,508 | ₩54,690 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,199 | ₩54,614 | ₩54,199 | ₩54,464 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,246 | ₩54,381 | ₩54,199 | ₩54,347 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩54,038 | ₩54,427 | ₩54,038 | ₩54,427 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,851 | ₩53,938 | ₩53,750 | ₩53,938 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,542 | ₩53,904 | ₩53,542 | ₩53,837 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,435 | ₩53,770 | ₩53,435 | ₩53,723 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,818 | ₩53,837 | ₩52,818 | ₩53,757 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,791 | ₩53,287 | ₩52,791 | ₩53,233 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,737 | ₩52,938 | ₩52,496 | ₩52,710 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,335 | ₩52,858 | ₩52,093 | ₩52,646 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,462 | ₩53,623 | ₩52,442 | ₩52,442 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,818 | ₩53,193 | ₩52,690 | ₩52,879 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,937 | ₩53,180 | ₩52,777 | ₩53,107 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,837 | ₩53,931 | ₩53,362 | ₩53,441 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,394 | ₩54,099 | ₩53,394 | ₩54,010 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,293 | ₩54,707 | ₩53,857 | ₩54,038 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩54,092 | ₩54,521 | ₩54,092 | ₩54,293 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,132 | ₩54,132 | ₩53,817 | ₩54,025 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,716 | ₩54,118 | ₩53,515 | ₩53,930 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,220 | ₩53,365 | ₩52,858 | ₩53,219 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,394 | ₩53,663 | ₩52,910 | ₩53,188 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,716 | ₩55,018 | ₩53,515 | ₩53,794 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,877 | ₩53,877 | ₩53,394 | ₩53,636 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,401 | ₩54,401 | ₩54,106 | ₩54,287 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,173 | ₩54,267 | ₩53,945 | ₩54,240 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,743 | ₩54,320 | ₩53,743 | ₩54,012 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩55,058 | ₩55,058 | ₩54,421 | ₩54,542 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,843 | ₩55,098 | ₩54,843 | ₩54,924 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩55,085 | ₩55,085 | ₩54,737 | ₩54,971 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,830 | ₩54,830 | ₩54,387 | ₩54,465 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩54,012 | ₩54,213 | ₩53,904 | ₩54,041 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,354 | ₩53,824 | ₩53,354 | ₩53,596 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,636 | ₩53,703 | ₩53,474 | ₩53,569 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,770 | ₩53,958 | ₩53,757 | ₩53,857 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,474 | ₩53,474 | ₩53,126 | ₩53,381 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,770 | ₩53,958 | ₩53,703 | ₩53,786 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,837 | ₩53,837 | ₩53,609 | ₩53,649 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,871 | ₩53,529 | ₩52,871 | ₩53,267 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩53,086 | ₩53,327 | ₩52,898 | ₩53,219 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,394 | ₩53,487 | ₩52,531 | ₩52,588 | -1.51% | 1.3만 |
|---|