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 | ₩63,084 | ₩63,097 | ₩62,749 | ₩62,977 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,723 | ₩63,037 | ₩62,522 | ₩62,684 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,097 | ₩63,352 | ₩63,071 | ₩63,124 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,463 | ₩64,477 | ₩64,016 | ₩64,075 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,088 | ₩64,624 | ₩63,981 | ₩64,374 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,075 | ₩64,410 | ₩63,975 | ₩64,303 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,821 | ₩63,821 | ₩63,191 | ₩63,546 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,477 | ₩64,503 | ₩63,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,995 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,530 | ₩64,624 | ₩64,189 | ₩64,423 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,079 | ₩65,119 | ₩64,495 | ₩64,948 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩64,999 | ₩65,213 | ₩64,637 | ₩65,081 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,316 | ₩65,936 | ₩64,296 | ₩64,450 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,798 | ₩64,858 | ₩64,376 | ₩64,544 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,173 | ₩67,824 | ₩65,154 | ₩65,628 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,347 | ₩65,762 | ₩65,059 | ₩65,762 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,490 | ₩64,771 | ₩64,162 | ₩64,584 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,213 | ₩65,401 | ₩65,039 | ₩65,294 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,678 | ₩66,244 | ₩63,809 | ₩64,195 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,102 | ₩64,423 | ₩63,740 | ₩64,102 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩64,008 | ₩65,012 | ₩63,780 | ₩64,048 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,441 | ₩65,441 | ₩64,932 | ₩65,213 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,664 | ₩64,664 | ₩64,182 | ₩64,230 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,271 | ₩66,271 | ₩65,272 | ₩65,406 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,735 | ₩66,499 | ₩65,521 | ₩65,575 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩65,026 | ₩65,789 | ₩65,026 | ₩65,715 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,186 | ₩65,535 | ₩64,842 | ₩65,482 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,611 | ₩64,680 | ₩64,497 | ₩64,612 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,584 | ₩64,972 | ₩64,349 | ₩64,557 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩64,932 | ₩64,945 | ₩64,530 | ₩64,838 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,106 | ₩65,106 | ₩64,343 | ₩64,611 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩65,026 | ₩66,284 | ₩64,664 | ₩64,815 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,758 | ₩67,356 | ₩64,611 | ₩64,785 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,370 | ₩66,854 | ₩64,370 | ₩64,684 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,901 | ₩64,261 | ₩63,700 | ₩64,222 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,383 | ₩64,597 | ₩64,202 | ₩64,437 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩63,968 | ₩65,186 | ₩63,968 | ₩64,222 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,369 | ₩67,369 | ₩63,606 | ₩64,174 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,169 | ₩64,349 | ₩63,490 | ₩63,580 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,811 | ₩66,164 | ₩64,811 | ₩65,186 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,477 | ₩64,959 | ₩64,477 | ₩64,718 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,303 | ₩64,671 | ₩64,303 | ₩64,423 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,236 | ₩64,236 | ₩63,913 | ₩64,021 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,513 | ₩64,008 | ₩63,178 | ₩63,229 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩63,017 | ₩63,258 | ₩62,937 | ₩62,972 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,432 | ₩63,539 | ₩62,866 | ₩63,111 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,856 | ₩64,155 | ₩62,852 | ₩62,852 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,633 | ₩63,633 | ₩63,231 | ₩63,249 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,843 | ₩63,312 | ₩62,843 | ₩63,231 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,825 | ₩62,307 | ₩61,504 | ₩62,013 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,294 | ₩62,481 | ₩61,558 | ₩62,120 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,714 | ₩61,899 | ₩60,714 | ₩61,638 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,576 | ₩60,004 | ₩59,053 | ₩59,321 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,406 | ₩60,700 | ₩59,857 | ₩60,406 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,316 | ₩61,330 | ₩60,513 | ₩61,187 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,357 | ₩61,732 | ₩61,122 | ₩61,149 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,745 | ₩61,879 | ₩61,598 | ₩61,624 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,080 | ₩62,455 | ₩61,959 | ₩62,354 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,598 | ₩62,187 | ₩61,464 | ₩62,070 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,089 | ₩61,357 | ₩60,808 | ₩60,868 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,049 | ₩61,457 | ₩60,928 | ₩61,241 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,785 | ₩62,132 | ₩61,531 | ₩61,622 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,562 | ₩62,950 | ₩62,321 | ₩62,777 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,495 | ₩62,709 | ₩62,334 | ₩62,502 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,066 | ₩62,160 | ₩61,639 | ₩61,738 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,592 | ₩63,592 | ₩62,863 | ₩63,258 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,669 | ₩63,127 | ₩62,669 | ₩62,964 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,147 | ₩62,453 | ₩61,560 | ₩62,384 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,682 | ₩62,810 | ₩62,279 | ₩62,346 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,205 | ₩63,981 | ₩63,205 | ₩63,975 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,071 | ₩63,338 | ₩62,234 | ₩62,477 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,231 | ₩63,365 | ₩62,923 | ₩62,964 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,606 | ₩64,048 | ₩63,486 | ₩64,048 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,713 | ₩63,754 | ₩62,843 | ₩63,672 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,138 | ₩63,593 | ₩62,281 | ₩63,284 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩63,954 | ₩64,178 | ₩63,700 | ₩63,883 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,696 | ₩62,950 | ₩62,441 | ₩62,830 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,111 | ₩63,618 | ₩62,910 | ₩63,057 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,200 | ₩65,387 | ₩65,079 | ₩65,287 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,745 | ₩65,066 | ₩64,718 | ₩64,881 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,584 | ₩65,173 | ₩64,249 | ₩64,410 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,383 | ₩64,437 | ₩63,954 | ₩63,954 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,356 | ₩64,711 | ₩64,178 | ₩64,309 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,723 | ₩63,459 | ₩62,723 | ₩63,278 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,464 | ₩63,171 | ₩61,464 | ₩63,171 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,169 | ₩61,592 | ₩60,741 | ₩60,741 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,388 | ₩62,560 | ₩60,741 | ₩61,678 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,370 | ₩61,457 | ₩61,102 | ₩61,397 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,141 | ₩67,141 | ₩60,674 | ₩60,741 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,843 | ₩63,312 | ₩62,755 | ₩63,139 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,338 | ₩63,486 | ₩63,164 | ₩63,178 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,057 | ₩63,687 | ₩63,057 | ₩63,526 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,111 | ₩63,506 | ₩62,964 | ₩63,285 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,499 | ₩63,653 | ₩63,285 | ₩63,338 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,763 | ₩63,446 | ₩62,763 | ₩63,245 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,218 | ₩63,218 | ₩62,990 | ₩63,151 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,071 | ₩63,405 | ₩63,030 | ₩63,405 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩61,999 | ₩62,187 | ₩61,772 | ₩61,959 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,624 | ₩62,401 | ₩61,544 | ₩62,254 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,116 | ₩62,040 | ₩61,116 | ₩61,865 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,727 | ₩61,263 | ₩60,473 | ₩60,901 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,294 | ₩62,294 | ₩61,149 | ₩61,584 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,424 | ₩63,968 | ₩60,406 | ₩61,276 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,486 | ₩63,486 | ₩63,012 | ₩63,012 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,097 | ₩63,419 | ₩62,736 | ₩63,201 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,191 | ₩63,191 | ₩62,471 | ₩62,946 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩63,928 | ₩63,928 | ₩63,633 | ₩63,779 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,231 | ₩63,539 | ₩63,091 | ₩63,499 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,539 | ₩63,584 | ₩62,602 | ₩62,602 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,312 | ₩63,470 | ₩63,084 | ₩63,399 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,932 | ₩62,254 | ₩61,651 | ₩62,093 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,584 | ₩61,865 | ₩60,915 | ₩61,183 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,879 | ₩61,986 | ₩61,658 | ₩61,698 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,491 | ₩61,959 | ₩60,928 | ₩61,912 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,263 | ₩61,504 | ₩60,674 | ₩60,942 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,236 | ₩61,477 | ₩60,928 | ₩61,424 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,705 | ₩61,705 | ₩60,983 | ₩61,122 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,116 | ₩61,276 | ₩60,861 | ₩61,158 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,397 | ₩61,397 | ₩60,232 | ₩60,781 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,477 | ₩61,651 | ₩61,276 | ₩61,504 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,053 | ₩66,592 | ₩60,948 | ₩61,062 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,812 | ₩62,334 | ₩61,812 | ₩62,214 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,495 | ₩62,495 | ₩61,946 | ₩62,133 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,758 | ₩61,892 | ₩61,598 | ₩61,718 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,839 | ₩61,999 | ₩61,571 | ₩61,906 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,254 | ₩62,441 | ₩62,187 | ₩62,267 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,848 | ₩61,959 | ₩60,781 | ₩61,732 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,416 | ₩62,575 | ₩61,022 | ₩61,243 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩60,928 | ₩61,156 | ₩60,273 | ₩60,974 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,035 | ₩61,316 | ₩60,547 | ₩60,841 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩57,929 | ₩58,557 | ₩57,741 | ₩58,511 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩57,935 | ₩58,330 | ₩57,935 | ₩58,277 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,366 | ₩58,129 | ₩57,366 | ₩58,087 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,063 | ₩58,879 | ₩58,063 | ₩58,510 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,295 | ₩57,982 | ₩56,295 | ₩57,657 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,107 | ₩56,452 | ₩55,799 | ₩55,860 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,402 | ₩57,246 | ₩56,295 | ₩56,382 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,339 | ₩57,460 | ₩56,469 | ₩56,469 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,304 | ₩58,304 | ₩57,734 | ₩58,026 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,790 | ₩57,406 | ₩56,442 | ₩56,978 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,139 | ₩59,636 | ₩56,750 | ₩56,982 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,299 | ₩57,495 | ₩55,920 | ₩56,094 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,205 | ₩59,616 | ₩56,697 | ₩57,929 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,370 | ₩58,558 | ₩57,942 | ₩57,942 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,210 | ₩58,759 | ₩58,210 | ₩58,625 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,688 | ₩60,071 | ₩57,513 | ₩57,910 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,527 | ₩57,527 | ₩56,710 | ₩56,710 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩57,969 | ₩57,969 | ₩57,299 | ₩57,299 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,652 | ₩58,893 | ₩58,404 | ₩58,756 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,370 | ₩64,088 | ₩58,370 | ₩58,518 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,670 | ₩58,538 | ₩56,382 | ₩58,417 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,299 | ₩58,316 | ₩57,125 | ₩57,835 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,616 | ₩59,616 | ₩58,170 | ₩58,973 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,495 | ₩60,248 | ₩59,428 | ₩60,248 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,424 | ₩59,870 | ₩58,089 | ₩59,214 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,781 | ₩63,740 | ₩60,781 | ₩61,651 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,321 | ₩62,656 | ₩61,437 | ₩62,301 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,254 | ₩62,522 | ₩61,839 | ₩62,522 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,879 | ₩62,779 | ₩61,879 | ₩62,682 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,343 | ₩61,919 | ₩61,169 | ₩61,825 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,624 | ₩61,624 | ₩61,116 | ₩61,316 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,741 | ₩61,437 | ₩60,687 | ₩61,437 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,587 | ₩60,781 | ₩60,473 | ₩60,781 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,915 | ₩61,156 | ₩60,660 | ₩60,722 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,192 | ₩60,714 | ₩59,830 | ₩60,660 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,245 | ₩60,781 | ₩60,245 | ₩60,741 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,464 | ₩61,491 | ₩60,486 | ₩60,634 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,062 | ₩61,250 | ₩60,647 | ₩61,183 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,714 | ₩60,808 | ₩60,583 | ₩60,727 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,299 | ₩60,834 | ₩60,299 | ₩60,746 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,294 | ₩60,071 | ₩59,294 | ₩60,071 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,545 | ₩58,920 | ₩58,290 | ₩58,437 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,502 | ₩59,589 | ₩58,853 | ₩59,040 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,053 | ₩59,107 | ₩58,531 | ₩59,107 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,103 | ₩58,626 | ₩58,103 | ₩58,478 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,705 | ₩58,853 | ₩58,113 | ₩58,290 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,268 | ₩59,268 | ₩57,714 | ₩58,986 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,027 | ₩59,027 | ₩58,397 | ₩58,612 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,891 | ₩59,308 | ₩58,839 | ₩59,308 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,076 | ₩58,250 | ₩57,938 | ₩57,955 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,527 | ₩57,988 | ₩57,386 | ₩57,982 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,500 | ₩57,634 | ₩56,938 | ₩57,621 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,710 | ₩57,232 | ₩56,610 | ₩57,098 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,656 | ₩56,884 | ₩56,375 | ₩56,576 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,085 | ₩57,527 | ₩57,018 | ₩57,031 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩56,991 | ₩57,179 | ₩56,938 | ₩56,978 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,380 | ₩57,413 | ₩56,797 | ₩57,038 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩56,991 | ₩56,991 | ₩56,683 | ₩56,938 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,831 | ₩57,139 | ₩56,777 | ₩57,105 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,496 | ₩56,884 | ₩56,389 | ₩56,831 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,523 | ₩56,536 | ₩56,282 | ₩56,437 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,643 | ₩56,683 | ₩56,502 | ₩56,590 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,831 | ₩56,831 | ₩56,670 | ₩56,804 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,228 | ₩56,737 | ₩56,014 | ₩56,723 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩55,947 | ₩55,974 | ₩55,679 | ₩55,861 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,733 | ₩56,643 | ₩55,023 | ₩55,425 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,866 | ₩60,674 | ₩55,050 | ₩55,103 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,134 | ₩56,469 | ₩55,746 | ₩55,786 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,442 | ₩56,442 | ₩55,987 | ₩56,065 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,907 | ₩56,295 | ₩55,907 | ₩56,067 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,786 | ₩56,295 | ₩55,786 | ₩56,094 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,425 | ₩55,907 | ₩55,378 | ₩55,907 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,224 | ₩55,652 | ₩55,224 | ₩55,491 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩54,929 | ₩55,103 | ₩54,902 | ₩55,016 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,735 | ₩54,768 | ₩54,427 | ₩54,688 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,050 | ₩55,532 | ₩54,775 | ₩55,016 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,478 | ₩55,478 | ₩55,147 | ₩55,344 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,264 | ₩55,291 | ₩54,604 | ₩54,969 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,103 | ₩55,312 | ₩54,996 | ₩55,237 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,514 | ₩55,032 | ₩54,474 | ₩55,032 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,554 | ₩54,740 | ₩54,486 | ₩54,537 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,547 | ₩54,775 | ₩54,407 | ₩54,589 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,099 | ₩54,513 | ₩54,099 | ₩54,363 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,146 | ₩54,280 | ₩54,099 | ₩54,246 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩53,938 | ₩54,326 | ₩53,938 | ₩54,326 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,751 | ₩53,838 | ₩53,650 | ₩53,838 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,443 | ₩53,804 | ₩53,443 | ₩53,737 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,336 | ₩53,670 | ₩53,336 | ₩53,623 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,720 | ₩53,737 | ₩52,720 | ₩53,657 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,693 | ₩53,188 | ₩52,693 | ₩53,135 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,639 | ₩52,840 | ₩52,398 | ₩52,612 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,238 | ₩52,760 | ₩51,996 | ₩52,548 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,362 | ₩53,523 | ₩52,345 | ₩52,345 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,720 | ₩53,095 | ₩52,592 | ₩52,781 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,839 | ₩53,081 | ₩52,679 | ₩53,009 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,737 | ₩53,831 | ₩53,263 | ₩53,342 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,295 | ₩53,998 | ₩53,295 | ₩53,910 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,193 | ₩54,605 | ₩53,757 | ₩53,938 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩53,992 | ₩54,420 | ₩53,992 | ₩54,193 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,032 | ₩54,032 | ₩53,717 | ₩53,925 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,617 | ₩54,017 | ₩53,416 | ₩53,830 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,121 | ₩53,266 | ₩52,760 | ₩53,120 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,295 | ₩53,563 | ₩52,812 | ₩53,089 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,617 | ₩54,916 | ₩53,416 | ₩53,694 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,777 | ₩53,777 | ₩53,295 | ₩53,536 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,300 | ₩54,300 | ₩54,005 | ₩54,186 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,072 | ₩54,166 | ₩53,844 | ₩54,139 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,644 | ₩54,219 | ₩53,644 | ₩53,911 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩54,956 | ₩54,956 | ₩54,320 | ₩54,440 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,742 | ₩54,996 | ₩54,742 | ₩54,822 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩54,983 | ₩54,983 | ₩54,636 | ₩54,869 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,728 | ₩54,728 | ₩54,286 | ₩54,364 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,911 | ₩54,112 | ₩53,804 | ₩53,941 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,255 | ₩53,724 | ₩53,255 | ₩53,496 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,536 | ₩53,603 | ₩53,374 | ₩53,469 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,670 | ₩53,858 | ₩53,657 | ₩53,757 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,374 | ₩53,374 | ₩53,028 | ₩53,282 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,670 | ₩53,858 | ₩53,603 | ₩53,686 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,737 | ₩53,737 | ₩53,510 | ₩53,550 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,773 | ₩53,429 | ₩52,773 | ₩53,168 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩52,987 | ₩53,228 | ₩52,800 | ₩53,120 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,295 | ₩53,388 | ₩52,433 | ₩52,491 | -1.51% | 1.3만 |
|---|