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 | ₩63,178 | ₩63,191 | ₩62,843 | ₩63,071 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,816 | ₩63,131 | ₩62,615 | ₩62,777 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,191 | ₩63,446 | ₩63,164 | ₩63,218 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,559 | ₩64,573 | ₩64,111 | ₩64,170 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,184 | ₩64,720 | ₩64,076 | ₩64,469 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,170 | ₩64,505 | ₩64,070 | ₩64,398 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,915 | ₩63,915 | ₩63,285 | ₩63,640 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,573 | ₩64,599 | ₩64,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,090 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,626 | ₩64,720 | ₩64,284 | ₩64,519 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,176 | ₩65,216 | ₩64,591 | ₩65,045 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩65,096 | ₩65,310 | ₩64,733 | ₩65,177 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,412 | ₩66,034 | ₩64,391 | ₩64,546 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,894 | ₩64,955 | ₩64,472 | ₩64,640 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,270 | ₩67,925 | ₩65,251 | ₩65,726 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,444 | ₩65,860 | ₩65,156 | ₩65,860 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,586 | ₩64,868 | ₩64,257 | ₩64,680 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,310 | ₩65,498 | ₩65,136 | ₩65,391 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,774 | ₩66,343 | ₩63,903 | ₩64,291 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,197 | ₩64,519 | ₩63,835 | ₩64,197 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩64,103 | ₩65,109 | ₩63,875 | ₩64,143 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,538 | ₩65,538 | ₩65,028 | ₩65,310 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,760 | ₩64,760 | ₩64,277 | ₩64,326 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,370 | ₩66,370 | ₩65,369 | ₩65,503 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,833 | ₩66,598 | ₩65,619 | ₩65,672 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩65,122 | ₩65,887 | ₩65,122 | ₩65,813 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,283 | ₩65,632 | ₩64,939 | ₩65,580 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,707 | ₩64,776 | ₩64,593 | ₩64,708 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,680 | ₩65,069 | ₩64,445 | ₩64,653 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩65,028 | ₩65,042 | ₩64,626 | ₩64,935 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,203 | ₩65,203 | ₩64,438 | ₩64,707 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩65,122 | ₩66,383 | ₩64,760 | ₩64,912 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,854 | ₩67,456 | ₩64,707 | ₩64,881 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,465 | ₩66,953 | ₩64,465 | ₩64,780 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,996 | ₩64,357 | ₩63,795 | ₩64,318 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,479 | ₩64,693 | ₩64,298 | ₩64,532 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩64,063 | ₩65,283 | ₩64,063 | ₩64,318 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,469 | ₩67,469 | ₩63,701 | ₩64,269 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,264 | ₩64,445 | ₩63,584 | ₩63,674 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,908 | ₩66,262 | ₩64,908 | ₩65,283 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,573 | ₩65,055 | ₩64,573 | ₩64,814 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,398 | ₩64,767 | ₩64,398 | ₩64,519 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,331 | ₩64,331 | ₩64,008 | ₩64,117 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,607 | ₩64,103 | ₩63,272 | ₩63,323 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩63,111 | ₩63,352 | ₩63,030 | ₩63,065 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,526 | ₩63,634 | ₩62,959 | ₩63,205 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,950 | ₩64,251 | ₩62,946 | ₩62,946 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,728 | ₩63,728 | ₩63,325 | ₩63,343 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,936 | ₩63,406 | ₩62,936 | ₩63,325 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,917 | ₩62,400 | ₩61,595 | ₩62,105 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,387 | ₩62,574 | ₩61,649 | ₩62,212 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,804 | ₩61,991 | ₩60,804 | ₩61,729 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,664 | ₩60,093 | ₩59,141 | ₩59,409 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,496 | ₩60,791 | ₩59,946 | ₩60,496 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,408 | ₩61,421 | ₩60,603 | ₩61,278 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,448 | ₩61,823 | ₩61,213 | ₩61,240 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,837 | ₩61,971 | ₩61,689 | ₩61,716 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,172 | ₩62,548 | ₩62,051 | ₩62,447 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,689 | ₩62,279 | ₩61,555 | ₩62,163 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,180 | ₩61,448 | ₩60,898 | ₩60,958 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,139 | ₩61,548 | ₩61,019 | ₩61,332 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,877 | ₩62,224 | ₩61,622 | ₩61,713 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,655 | ₩63,044 | ₩62,413 | ₩62,871 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,588 | ₩62,802 | ₩62,427 | ₩62,594 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,159 | ₩62,252 | ₩61,731 | ₩61,830 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,686 | ₩63,686 | ₩62,957 | ₩63,352 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,762 | ₩63,221 | ₩62,762 | ₩63,057 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,239 | ₩62,546 | ₩61,652 | ₩62,476 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,775 | ₩62,903 | ₩62,372 | ₩62,439 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,299 | ₩64,076 | ₩63,299 | ₩64,070 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,164 | ₩63,433 | ₩62,326 | ₩62,570 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,325 | ₩63,459 | ₩63,017 | ₩63,057 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,701 | ₩64,143 | ₩63,580 | ₩64,143 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,808 | ₩63,848 | ₩62,936 | ₩63,767 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,231 | ₩63,687 | ₩62,373 | ₩63,378 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩64,050 | ₩64,273 | ₩63,795 | ₩63,978 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,789 | ₩63,044 | ₩62,534 | ₩62,923 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,205 | ₩63,713 | ₩63,003 | ₩63,151 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,297 | ₩65,484 | ₩65,176 | ₩65,384 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,841 | ₩65,163 | ₩64,814 | ₩64,978 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,680 | ₩65,270 | ₩64,345 | ₩64,505 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,479 | ₩64,532 | ₩64,050 | ₩64,050 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,452 | ₩64,807 | ₩64,273 | ₩64,405 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,816 | ₩63,553 | ₩62,816 | ₩63,372 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,555 | ₩63,265 | ₩61,555 | ₩63,265 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,260 | ₩61,684 | ₩60,831 | ₩60,831 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,480 | ₩62,653 | ₩60,831 | ₩61,770 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,461 | ₩61,548 | ₩61,193 | ₩61,488 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,241 | ₩67,241 | ₩60,764 | ₩60,831 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,936 | ₩63,406 | ₩62,848 | ₩63,233 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,433 | ₩63,580 | ₩63,258 | ₩63,272 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,151 | ₩63,781 | ₩63,151 | ₩63,620 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,205 | ₩63,600 | ₩63,057 | ₩63,379 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,594 | ₩63,748 | ₩63,379 | ₩63,433 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,856 | ₩63,540 | ₩62,856 | ₩63,339 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,312 | ₩63,312 | ₩63,084 | ₩63,245 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,164 | ₩63,500 | ₩63,124 | ₩63,500 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩62,092 | ₩62,279 | ₩61,864 | ₩62,051 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,716 | ₩62,494 | ₩61,636 | ₩62,346 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,206 | ₩62,132 | ₩61,206 | ₩61,957 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,818 | ₩61,354 | ₩60,563 | ₩60,992 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,387 | ₩62,387 | ₩61,240 | ₩61,676 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,515 | ₩64,063 | ₩60,496 | ₩61,367 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,580 | ₩63,580 | ₩63,105 | ₩63,105 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,191 | ₩63,513 | ₩62,829 | ₩63,294 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,285 | ₩63,285 | ₩62,564 | ₩63,040 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩64,023 | ₩64,023 | ₩63,728 | ₩63,874 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,325 | ₩63,634 | ₩63,185 | ₩63,594 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,634 | ₩63,678 | ₩62,695 | ₩62,695 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,406 | ₩63,564 | ₩63,178 | ₩63,493 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩62,024 | ₩62,346 | ₩61,743 | ₩62,185 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,676 | ₩61,957 | ₩61,005 | ₩61,273 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,971 | ₩62,078 | ₩61,750 | ₩61,790 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,582 | ₩62,051 | ₩61,019 | ₩62,004 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,354 | ₩61,595 | ₩60,764 | ₩61,032 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,327 | ₩61,569 | ₩61,019 | ₩61,515 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,797 | ₩61,797 | ₩61,074 | ₩61,213 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,206 | ₩61,367 | ₩60,952 | ₩61,249 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,488 | ₩61,488 | ₩60,321 | ₩60,871 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,569 | ₩61,743 | ₩61,367 | ₩61,595 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,145 | ₩66,691 | ₩61,039 | ₩61,153 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,904 | ₩62,427 | ₩61,904 | ₩62,306 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,588 | ₩62,588 | ₩62,038 | ₩62,226 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,850 | ₩61,984 | ₩61,689 | ₩61,810 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,931 | ₩62,092 | ₩61,662 | ₩61,998 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,346 | ₩62,534 | ₩62,279 | ₩62,360 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,938 | ₩62,051 | ₩60,871 | ₩61,823 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,507 | ₩62,668 | ₩61,113 | ₩61,334 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩61,019 | ₩61,247 | ₩60,363 | ₩61,064 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,126 | ₩61,408 | ₩60,636 | ₩60,932 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩58,015 | ₩58,644 | ₩57,827 | ₩58,598 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩58,021 | ₩58,417 | ₩58,021 | ₩58,363 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,451 | ₩58,216 | ₩57,451 | ₩58,173 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,149 | ₩58,967 | ₩58,149 | ₩58,597 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,379 | ₩58,068 | ₩56,379 | ₩57,742 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,191 | ₩56,535 | ₩55,882 | ₩55,943 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,486 | ₩57,331 | ₩56,379 | ₩56,466 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,425 | ₩57,545 | ₩56,553 | ₩56,553 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,390 | ₩58,390 | ₩57,820 | ₩58,113 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,875 | ₩57,492 | ₩56,526 | ₩57,063 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,223 | ₩59,725 | ₩56,835 | ₩57,067 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,384 | ₩57,580 | ₩56,003 | ₩56,177 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,291 | ₩59,704 | ₩56,781 | ₩58,015 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,457 | ₩58,645 | ₩58,028 | ₩58,028 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,296 | ₩58,846 | ₩58,296 | ₩58,712 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,773 | ₩60,160 | ₩57,599 | ₩57,996 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,612 | ₩57,612 | ₩56,794 | ₩56,794 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩58,055 | ₩58,055 | ₩57,384 | ₩57,384 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,739 | ₩58,980 | ₩58,491 | ₩58,843 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,457 | ₩64,184 | ₩58,457 | ₩58,605 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,754 | ₩58,625 | ₩56,466 | ₩58,504 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,384 | ₩58,402 | ₩57,210 | ₩57,921 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,704 | ₩59,704 | ₩58,256 | ₩59,061 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,584 | ₩60,337 | ₩59,517 | ₩60,337 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,511 | ₩59,959 | ₩58,176 | ₩59,302 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,871 | ₩63,835 | ₩60,871 | ₩61,743 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,413 | ₩62,749 | ₩61,528 | ₩62,393 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,346 | ₩62,615 | ₩61,931 | ₩62,615 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,971 | ₩62,872 | ₩61,971 | ₩62,775 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,434 | ₩62,011 | ₩61,260 | ₩61,917 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,716 | ₩61,716 | ₩61,206 | ₩61,408 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,831 | ₩61,528 | ₩60,777 | ₩61,528 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,677 | ₩60,871 | ₩60,563 | ₩60,871 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩61,005 | ₩61,247 | ₩60,750 | ₩60,812 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,281 | ₩60,804 | ₩59,919 | ₩60,750 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,335 | ₩60,871 | ₩60,335 | ₩60,831 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,555 | ₩61,582 | ₩60,576 | ₩60,724 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,153 | ₩61,341 | ₩60,737 | ₩61,273 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,804 | ₩60,898 | ₩60,673 | ₩60,818 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,388 | ₩60,925 | ₩60,388 | ₩60,836 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,383 | ₩60,160 | ₩59,383 | ₩60,160 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,632 | ₩59,007 | ₩58,377 | ₩58,524 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,590 | ₩59,678 | ₩58,940 | ₩59,128 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,141 | ₩59,195 | ₩58,618 | ₩59,195 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,189 | ₩58,713 | ₩58,189 | ₩58,565 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,793 | ₩58,940 | ₩58,200 | ₩58,377 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,356 | ₩59,356 | ₩57,800 | ₩59,074 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,114 | ₩59,114 | ₩58,484 | ₩58,699 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,979 | ₩59,396 | ₩58,927 | ₩59,396 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,162 | ₩58,337 | ₩58,024 | ₩58,042 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,612 | ₩58,074 | ₩57,472 | ₩58,068 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,586 | ₩57,720 | ₩57,022 | ₩57,706 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,794 | ₩57,317 | ₩56,694 | ₩57,183 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,741 | ₩56,969 | ₩56,459 | ₩56,660 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,170 | ₩57,612 | ₩57,103 | ₩57,116 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩57,076 | ₩57,264 | ₩57,022 | ₩57,063 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,465 | ₩57,498 | ₩56,881 | ₩57,123 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩57,076 | ₩57,076 | ₩56,767 | ₩57,022 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,915 | ₩57,223 | ₩56,861 | ₩57,190 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,580 | ₩56,969 | ₩56,472 | ₩56,915 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,607 | ₩56,620 | ₩56,365 | ₩56,521 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,727 | ₩56,767 | ₩56,586 | ₩56,674 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,915 | ₩56,915 | ₩56,754 | ₩56,888 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,312 | ₩56,821 | ₩56,097 | ₩56,808 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩56,030 | ₩56,057 | ₩55,762 | ₩55,944 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,815 | ₩56,727 | ₩55,105 | ₩55,507 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,949 | ₩60,764 | ₩55,131 | ₩55,185 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,218 | ₩56,553 | ₩55,829 | ₩55,869 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,526 | ₩56,526 | ₩56,070 | ₩56,148 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,990 | ₩56,379 | ₩55,990 | ₩56,151 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,869 | ₩56,379 | ₩55,869 | ₩56,177 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,507 | ₩55,990 | ₩55,460 | ₩55,990 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,306 | ₩55,735 | ₩55,306 | ₩55,574 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩55,011 | ₩55,185 | ₩54,984 | ₩55,098 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,816 | ₩54,850 | ₩54,508 | ₩54,769 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,131 | ₩55,614 | ₩54,856 | ₩55,098 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,561 | ₩55,561 | ₩55,229 | ₩55,426 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,346 | ₩55,373 | ₩54,685 | ₩55,051 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,185 | ₩55,394 | ₩55,078 | ₩55,319 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,595 | ₩55,114 | ₩54,555 | ₩55,114 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,635 | ₩54,822 | ₩54,567 | ₩54,618 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,628 | ₩54,856 | ₩54,488 | ₩54,670 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,179 | ₩54,594 | ₩54,179 | ₩54,443 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,226 | ₩54,360 | ₩54,179 | ₩54,327 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩54,018 | ₩54,407 | ₩54,018 | ₩54,407 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,831 | ₩53,918 | ₩53,730 | ₩53,918 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,522 | ₩53,884 | ₩53,522 | ₩53,817 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,415 | ₩53,750 | ₩53,415 | ₩53,703 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,798 | ₩53,817 | ₩52,798 | ₩53,737 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,771 | ₩53,267 | ₩52,771 | ₩53,214 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,717 | ₩52,919 | ₩52,476 | ₩52,691 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,315 | ₩52,838 | ₩52,074 | ₩52,626 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,442 | ₩53,603 | ₩52,422 | ₩52,422 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,798 | ₩53,173 | ₩52,671 | ₩52,860 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,917 | ₩53,160 | ₩52,758 | ₩53,088 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,817 | ₩53,911 | ₩53,342 | ₩53,422 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,375 | ₩54,079 | ₩53,375 | ₩53,990 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,273 | ₩54,686 | ₩53,837 | ₩54,018 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩54,072 | ₩54,501 | ₩54,072 | ₩54,273 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,112 | ₩54,112 | ₩53,797 | ₩54,005 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,696 | ₩54,097 | ₩53,495 | ₩53,910 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,200 | ₩53,345 | ₩52,838 | ₩53,199 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,375 | ₩53,643 | ₩52,890 | ₩53,168 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,696 | ₩54,997 | ₩53,495 | ₩53,774 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,857 | ₩53,857 | ₩53,375 | ₩53,616 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,380 | ₩54,380 | ₩54,085 | ₩54,266 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,152 | ₩54,246 | ₩53,924 | ₩54,219 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,723 | ₩54,300 | ₩53,723 | ₩53,991 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩55,038 | ₩55,038 | ₩54,401 | ₩54,521 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,823 | ₩55,078 | ₩54,823 | ₩54,903 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩55,064 | ₩55,064 | ₩54,717 | ₩54,950 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,810 | ₩54,810 | ₩54,367 | ₩54,445 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,991 | ₩54,193 | ₩53,884 | ₩54,021 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,334 | ₩53,804 | ₩53,334 | ₩53,576 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,616 | ₩53,683 | ₩53,454 | ₩53,549 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,750 | ₩53,938 | ₩53,737 | ₩53,837 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,454 | ₩53,454 | ₩53,106 | ₩53,361 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,750 | ₩53,938 | ₩53,683 | ₩53,766 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,817 | ₩53,817 | ₩53,589 | ₩53,629 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,852 | ₩53,509 | ₩52,852 | ₩53,247 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩53,066 | ₩53,308 | ₩52,878 | ₩53,199 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,375 | ₩53,467 | ₩52,511 | ₩52,569 | -1.51% | 1.3만 |
|---|