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 | ₩63,128 | ₩63,142 | ₩62,793 | ₩63,021 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,767 | ₩63,081 | ₩62,566 | ₩62,728 | -0.06% | 9.7만 |
| 2026.10.07 | ₩63,142 | ₩63,396 | ₩63,115 | ₩63,169 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,509 | ₩64,522 | ₩64,061 | ₩64,120 | -0.60% | 3.5만 |
| 2026.10.05 | ₩64,133 | ₩64,669 | ₩64,026 | ₩64,419 | +0.45% | 3.9만 |
| 2026.10.02 | ₩64,120 | ₩64,455 | ₩64,019 | ₩64,348 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,865 | ₩63,865 | ₩63,236 | ₩63,591 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,522 | ₩64,549 | ₩64,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,040 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,576 | ₩64,669 | ₩64,234 | ₩64,468 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩65,125 | ₩65,165 | ₩64,541 | ₩64,994 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩65,045 | ₩65,259 | ₩64,683 | ₩65,126 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,361 | ₩65,983 | ₩64,341 | ₩64,495 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,844 | ₩64,904 | ₩64,421 | ₩64,589 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,219 | ₩67,872 | ₩65,200 | ₩65,674 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,393 | ₩65,808 | ₩65,105 | ₩65,808 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,535 | ₩64,817 | ₩64,207 | ₩64,629 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,259 | ₩65,447 | ₩65,085 | ₩65,339 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,723 | ₩66,291 | ₩63,853 | ₩64,241 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,147 | ₩64,468 | ₩63,785 | ₩64,147 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩64,053 | ₩65,058 | ₩63,825 | ₩64,093 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,487 | ₩65,487 | ₩64,978 | ₩65,259 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,710 | ₩64,710 | ₩64,227 | ₩64,275 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,318 | ₩66,318 | ₩65,318 | ₩65,452 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,782 | ₩66,545 | ₩65,567 | ₩65,621 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩65,071 | ₩65,835 | ₩65,071 | ₩65,761 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,232 | ₩65,581 | ₩64,888 | ₩65,528 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,656 | ₩64,726 | ₩64,542 | ₩64,657 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,629 | ₩65,018 | ₩64,395 | ₩64,602 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩64,978 | ₩64,991 | ₩64,576 | ₩64,884 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,152 | ₩65,152 | ₩64,388 | ₩64,656 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩65,071 | ₩66,331 | ₩64,710 | ₩64,861 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,803 | ₩67,403 | ₩64,656 | ₩64,830 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,415 | ₩66,900 | ₩64,415 | ₩64,730 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,946 | ₩64,306 | ₩63,745 | ₩64,267 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,428 | ₩64,643 | ₩64,247 | ₩64,482 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩64,013 | ₩65,232 | ₩64,013 | ₩64,267 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,416 | ₩67,416 | ₩63,651 | ₩64,219 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,214 | ₩64,395 | ₩63,534 | ₩63,624 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,857 | ₩66,210 | ₩64,857 | ₩65,232 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,522 | ₩65,004 | ₩64,522 | ₩64,763 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,348 | ₩64,716 | ₩64,348 | ₩64,468 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,281 | ₩64,281 | ₩63,958 | ₩64,066 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,557 | ₩64,053 | ₩63,222 | ₩63,273 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩63,061 | ₩63,303 | ₩62,981 | ₩63,016 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,477 | ₩63,584 | ₩62,910 | ₩63,155 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,901 | ₩64,200 | ₩62,897 | ₩62,897 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,678 | ₩63,678 | ₩63,276 | ₩63,293 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,887 | ₩63,356 | ₩62,887 | ₩63,276 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,869 | ₩62,351 | ₩61,547 | ₩62,056 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,338 | ₩62,525 | ₩61,601 | ₩62,164 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,757 | ₩61,942 | ₩60,757 | ₩61,681 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,617 | ₩60,046 | ₩59,095 | ₩59,363 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,448 | ₩60,743 | ₩59,899 | ₩60,448 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,360 | ₩61,373 | ₩60,556 | ₩61,230 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,400 | ₩61,775 | ₩61,165 | ₩61,192 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,788 | ₩61,922 | ₩61,641 | ₩61,668 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩62,123 | ₩62,499 | ₩62,003 | ₩62,398 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,641 | ₩62,231 | ₩61,507 | ₩62,114 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩61,132 | ₩61,400 | ₩60,850 | ₩60,911 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩61,092 | ₩61,500 | ₩60,971 | ₩61,284 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,829 | ₩62,176 | ₩61,574 | ₩61,665 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,606 | ₩62,994 | ₩62,365 | ₩62,821 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,539 | ₩62,753 | ₩62,378 | ₩62,545 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩62,110 | ₩62,204 | ₩61,682 | ₩61,782 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,636 | ₩63,636 | ₩62,907 | ₩63,303 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,713 | ₩63,171 | ₩62,713 | ₩63,008 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,190 | ₩62,497 | ₩61,603 | ₩62,428 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,726 | ₩62,854 | ₩62,323 | ₩62,390 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,249 | ₩64,026 | ₩63,249 | ₩64,019 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩63,115 | ₩63,383 | ₩62,277 | ₩62,521 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,276 | ₩63,410 | ₩62,968 | ₩63,008 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,651 | ₩64,093 | ₩63,530 | ₩64,093 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,758 | ₩63,798 | ₩62,887 | ₩63,717 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,182 | ₩63,638 | ₩62,324 | ₩63,328 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩63,999 | ₩64,223 | ₩63,745 | ₩63,928 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,740 | ₩62,994 | ₩62,485 | ₩62,874 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,155 | ₩63,663 | ₩62,954 | ₩63,102 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,246 | ₩65,433 | ₩65,125 | ₩65,333 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,790 | ₩65,112 | ₩64,763 | ₩64,927 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,629 | ₩65,219 | ₩64,294 | ₩64,455 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,428 | ₩64,482 | ₩63,999 | ₩63,999 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,401 | ₩64,756 | ₩64,223 | ₩64,354 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,767 | ₩63,504 | ₩62,767 | ₩63,323 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,507 | ₩63,215 | ₩61,507 | ₩63,215 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,212 | ₩61,636 | ₩60,783 | ₩60,783 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,432 | ₩62,604 | ₩60,783 | ₩61,721 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,413 | ₩61,500 | ₩61,145 | ₩61,440 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,189 | ₩67,189 | ₩60,716 | ₩60,783 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,887 | ₩63,356 | ₩62,799 | ₩63,183 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,383 | ₩63,530 | ₩63,209 | ₩63,222 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩63,102 | ₩63,731 | ₩63,102 | ₩63,571 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,155 | ₩63,550 | ₩63,008 | ₩63,329 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,544 | ₩63,698 | ₩63,329 | ₩63,383 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,807 | ₩63,490 | ₩62,807 | ₩63,289 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,262 | ₩63,262 | ₩63,035 | ₩63,195 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩63,115 | ₩63,450 | ₩63,075 | ₩63,450 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩62,043 | ₩62,231 | ₩61,815 | ₩62,003 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,668 | ₩62,445 | ₩61,587 | ₩62,298 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,159 | ₩62,083 | ₩61,159 | ₩61,909 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,770 | ₩61,306 | ₩60,515 | ₩60,944 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,338 | ₩62,338 | ₩61,192 | ₩61,628 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,467 | ₩64,013 | ₩60,448 | ₩61,319 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,530 | ₩63,530 | ₩63,056 | ₩63,056 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩63,142 | ₩63,463 | ₩62,780 | ₩63,245 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,236 | ₩63,236 | ₩62,515 | ₩62,990 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩63,973 | ₩63,973 | ₩63,678 | ₩63,824 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,276 | ₩63,584 | ₩63,135 | ₩63,544 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,584 | ₩63,628 | ₩62,646 | ₩62,646 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,356 | ₩63,514 | ₩63,128 | ₩63,443 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,976 | ₩62,298 | ₩61,695 | ₩62,137 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,628 | ₩61,909 | ₩60,958 | ₩61,226 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,922 | ₩62,030 | ₩61,701 | ₩61,741 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,534 | ₩62,003 | ₩60,971 | ₩61,956 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,306 | ₩61,547 | ₩60,716 | ₩60,984 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,279 | ₩61,520 | ₩60,971 | ₩61,467 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,748 | ₩61,748 | ₩61,026 | ₩61,165 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,159 | ₩61,319 | ₩60,904 | ₩61,201 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,440 | ₩61,440 | ₩60,274 | ₩60,824 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,520 | ₩61,695 | ₩61,319 | ₩61,547 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩62,097 | ₩66,639 | ₩60,991 | ₩61,105 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,855 | ₩62,378 | ₩61,855 | ₩62,257 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,539 | ₩62,539 | ₩61,989 | ₩62,177 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,802 | ₩61,936 | ₩61,641 | ₩61,762 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,882 | ₩62,043 | ₩61,614 | ₩61,949 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,298 | ₩62,485 | ₩62,231 | ₩62,311 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,891 | ₩62,003 | ₩60,824 | ₩61,775 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,459 | ₩62,619 | ₩61,065 | ₩61,286 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩60,971 | ₩61,199 | ₩60,316 | ₩61,016 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩61,078 | ₩61,360 | ₩60,589 | ₩60,884 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩57,969 | ₩58,598 | ₩57,782 | ₩58,552 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩57,976 | ₩58,371 | ₩57,976 | ₩58,318 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,406 | ₩58,170 | ₩57,406 | ₩58,127 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩58,103 | ₩58,921 | ₩58,103 | ₩58,551 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,334 | ₩58,023 | ₩56,334 | ₩57,697 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,147 | ₩56,491 | ₩55,839 | ₩55,899 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,442 | ₩57,286 | ₩56,334 | ₩56,422 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,380 | ₩57,500 | ₩56,509 | ₩56,509 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,344 | ₩58,344 | ₩57,775 | ₩58,067 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,830 | ₩57,447 | ₩56,482 | ₩57,018 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,179 | ₩59,678 | ₩56,790 | ₩57,022 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,339 | ₩57,535 | ₩55,959 | ₩56,133 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,246 | ₩59,658 | ₩56,736 | ₩57,969 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,411 | ₩58,599 | ₩57,983 | ₩57,983 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,251 | ₩58,800 | ₩58,251 | ₩58,666 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,728 | ₩60,113 | ₩57,554 | ₩57,951 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,567 | ₩57,567 | ₩56,750 | ₩56,750 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩58,009 | ₩58,009 | ₩57,339 | ₩57,339 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,693 | ₩58,934 | ₩58,445 | ₩58,797 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,411 | ₩64,133 | ₩58,411 | ₩58,559 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,710 | ₩58,579 | ₩56,422 | ₩58,458 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,339 | ₩58,357 | ₩57,165 | ₩57,875 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,658 | ₩59,658 | ₩58,210 | ₩59,014 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,537 | ₩60,290 | ₩59,470 | ₩60,290 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,465 | ₩59,912 | ₩58,130 | ₩59,256 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,824 | ₩63,785 | ₩60,824 | ₩61,695 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,365 | ₩62,700 | ₩61,480 | ₩62,344 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,298 | ₩62,566 | ₩61,882 | ₩62,566 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,922 | ₩62,823 | ₩61,922 | ₩62,726 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,386 | ₩61,963 | ₩61,212 | ₩61,869 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,668 | ₩61,668 | ₩61,159 | ₩61,360 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,783 | ₩61,480 | ₩60,730 | ₩61,480 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,629 | ₩60,824 | ₩60,515 | ₩60,824 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,958 | ₩61,199 | ₩60,703 | ₩60,765 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,234 | ₩60,757 | ₩59,872 | ₩60,703 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,288 | ₩60,824 | ₩60,288 | ₩60,783 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,507 | ₩61,534 | ₩60,529 | ₩60,676 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩61,105 | ₩61,293 | ₩60,690 | ₩61,226 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,757 | ₩60,850 | ₩60,625 | ₩60,770 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,341 | ₩60,877 | ₩60,341 | ₩60,789 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,336 | ₩60,113 | ₩59,336 | ₩60,113 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,586 | ₩58,961 | ₩58,331 | ₩58,478 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,544 | ₩59,631 | ₩58,894 | ₩59,081 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩59,095 | ₩59,148 | ₩58,572 | ₩59,148 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,143 | ₩58,667 | ₩58,143 | ₩58,519 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,746 | ₩58,894 | ₩58,154 | ₩58,331 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,309 | ₩59,309 | ₩57,755 | ₩59,028 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩59,068 | ₩59,068 | ₩58,438 | ₩58,653 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,933 | ₩59,349 | ₩58,880 | ₩59,349 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩58,117 | ₩58,291 | ₩57,979 | ₩57,996 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,567 | ₩58,028 | ₩57,427 | ₩58,023 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,540 | ₩57,674 | ₩56,978 | ₩57,661 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,750 | ₩57,272 | ₩56,649 | ₩57,138 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,696 | ₩56,924 | ₩56,415 | ₩56,616 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩57,125 | ₩57,567 | ₩57,058 | ₩57,071 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩57,031 | ₩57,219 | ₩56,978 | ₩57,018 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,420 | ₩57,453 | ₩56,837 | ₩57,078 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩57,031 | ₩57,031 | ₩56,723 | ₩56,978 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,870 | ₩57,179 | ₩56,817 | ₩57,145 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,535 | ₩56,924 | ₩56,428 | ₩56,870 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,562 | ₩56,576 | ₩56,321 | ₩56,476 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,683 | ₩56,723 | ₩56,542 | ₩56,629 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,870 | ₩56,870 | ₩56,710 | ₩56,844 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,267 | ₩56,777 | ₩56,053 | ₩56,763 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩55,986 | ₩56,013 | ₩55,718 | ₩55,900 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,772 | ₩56,683 | ₩55,061 | ₩55,463 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,906 | ₩60,716 | ₩55,088 | ₩55,142 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,174 | ₩56,509 | ₩55,785 | ₩55,825 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,482 | ₩56,482 | ₩56,026 | ₩56,104 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,946 | ₩56,334 | ₩55,946 | ₩56,107 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,825 | ₩56,334 | ₩55,825 | ₩56,133 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,463 | ₩55,946 | ₩55,417 | ₩55,946 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,262 | ₩55,691 | ₩55,262 | ₩55,530 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩54,968 | ₩55,142 | ₩54,941 | ₩55,055 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,773 | ₩54,807 | ₩54,465 | ₩54,726 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩55,088 | ₩55,571 | ₩54,814 | ₩55,055 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,517 | ₩55,517 | ₩55,186 | ₩55,383 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,303 | ₩55,329 | ₩54,642 | ₩55,008 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,142 | ₩55,351 | ₩55,035 | ₩55,276 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,552 | ₩55,071 | ₩54,512 | ₩55,071 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,592 | ₩54,779 | ₩54,524 | ₩54,575 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,586 | ₩54,814 | ₩54,445 | ₩54,627 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,137 | ₩54,551 | ₩54,137 | ₩54,401 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,184 | ₩54,318 | ₩54,137 | ₩54,284 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩53,976 | ₩54,365 | ₩53,976 | ₩54,365 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,788 | ₩53,876 | ₩53,688 | ₩53,876 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,480 | ₩53,842 | ₩53,480 | ₩53,775 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,373 | ₩53,708 | ₩53,373 | ₩53,661 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,757 | ₩53,775 | ₩52,757 | ₩53,695 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,730 | ₩53,226 | ₩52,730 | ₩53,172 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,676 | ₩52,877 | ₩52,435 | ₩52,649 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,274 | ₩52,797 | ₩52,033 | ₩52,585 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,400 | ₩53,561 | ₩52,381 | ₩52,381 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,757 | ₩53,132 | ₩52,629 | ₩52,818 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,876 | ₩53,118 | ₩52,716 | ₩53,046 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,775 | ₩53,869 | ₩53,301 | ₩53,380 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,333 | ₩54,036 | ₩53,333 | ₩53,948 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,231 | ₩54,643 | ₩53,795 | ₩53,976 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩54,030 | ₩54,458 | ₩54,030 | ₩54,231 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩54,070 | ₩54,070 | ₩53,755 | ₩53,963 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,654 | ₩54,055 | ₩53,453 | ₩53,867 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,159 | ₩53,303 | ₩52,797 | ₩53,157 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,333 | ₩53,601 | ₩52,849 | ₩53,126 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,654 | ₩54,954 | ₩53,453 | ₩53,732 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,815 | ₩53,815 | ₩53,333 | ₩53,574 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,338 | ₩54,338 | ₩54,043 | ₩54,224 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩54,110 | ₩54,204 | ₩53,882 | ₩54,177 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,681 | ₩54,257 | ₩53,681 | ₩53,949 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩54,994 | ₩54,994 | ₩54,358 | ₩54,479 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,780 | ₩55,035 | ₩54,780 | ₩54,860 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩55,021 | ₩55,021 | ₩54,674 | ₩54,907 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,767 | ₩54,767 | ₩54,324 | ₩54,402 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,949 | ₩54,150 | ₩53,842 | ₩53,979 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,293 | ₩53,762 | ₩53,293 | ₩53,534 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,574 | ₩53,641 | ₩53,412 | ₩53,507 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,708 | ₩53,896 | ₩53,695 | ₩53,795 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,412 | ₩53,412 | ₩53,065 | ₩53,319 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,708 | ₩53,896 | ₩53,641 | ₩53,724 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,775 | ₩53,775 | ₩53,547 | ₩53,587 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,810 | ₩53,467 | ₩52,810 | ₩53,205 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩53,025 | ₩53,266 | ₩52,837 | ₩53,157 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,333 | ₩53,425 | ₩52,470 | ₩52,527 | -1.51% | 1.3만 |
|---|