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 | ₩62,986 | ₩62,999 | ₩62,651 | ₩62,879 | -0.17% | 3.1만 |
| 2026.10.08 | ₩62,625 | ₩62,939 | ₩62,424 | ₩62,586 | -0.06% | 9.7만 |
| 2026.10.07 | ₩62,999 | ₩63,253 | ₩62,972 | ₩63,026 | +0.04% | 1.8만 |
| 2026.10.06 | ₩64,363 | ₩64,376 | ₩63,916 | ₩63,975 | -0.60% | 3.5만 |
| 2026.10.05 | ₩63,988 | ₩64,523 | ₩63,881 | ₩64,273 | +0.45% | 3.9만 |
| 2026.10.02 | ₩63,975 | ₩64,309 | ₩63,875 | ₩64,202 | +0.36% | 6.9만 |
| 2026.10.01 | ₩63,721 | ₩63,721 | ₩63,093 | ₩63,447 | -0.43% | 2.3만 |
| 2026.09.30 | ₩64,376 | ₩64,403 | ₩63,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,895 |
| -0.75% |
| 4.5만 |
| 2026.09.29 | ₩64,430 | ₩64,523 | ₩64,089 | ₩64,323 | -0.17% | 1.4만 |
|---|
| 2026.09.28 | ₩64,978 | ₩65,018 | ₩64,395 | ₩64,847 | -0.20% | 1.8만 |
|---|
| 2026.09.25 | ₩64,897 | ₩65,111 | ₩64,537 | ₩64,979 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,216 | ₩65,833 | ₩64,196 | ₩64,349 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩64,697 | ₩64,757 | ₩64,276 | ₩64,443 | -0.39% | 8.8천 |
|---|
| 2026.09.22 | ₩65,071 | ₩67,719 | ₩65,053 | ₩65,526 | +0.70% | 2.1만 |
|---|
| 2026.09.21 | ₩65,245 | ₩65,660 | ₩64,958 | ₩65,660 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩64,389 | ₩64,670 | ₩64,062 | ₩64,483 | +0.15% | 2.3만 |
|---|
| 2026.09.17 | ₩65,111 | ₩65,299 | ₩64,938 | ₩65,192 | +0.12% | 2만 |
|---|
| 2026.09.16 | ₩64,577 | ₩66,141 | ₩63,709 | ₩64,095 | -0.75% | 2.4만 |
|---|
| 2026.09.15 | ₩64,002 | ₩64,323 | ₩63,641 | ₩64,002 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩63,908 | ₩64,911 | ₩63,681 | ₩63,948 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩65,339 | ₩65,339 | ₩64,831 | ₩65,111 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩64,563 | ₩64,563 | ₩64,082 | ₩64,130 | -0.67% | 1.4만 |
|---|
| 2026.09.09 | ₩66,168 | ₩66,168 | ₩65,170 | ₩65,304 | -1.31% | 2만 |
|---|
| 2026.09.08 | ₩65,633 | ₩66,395 | ₩65,419 | ₩65,472 | -0.24% | 2.1만 |
|---|
| 2026.09.04 | ₩64,924 | ₩65,686 | ₩64,924 | ₩65,613 | +1.06% | 3.6만 |
|---|
| 2026.09.03 | ₩65,085 | ₩65,432 | ₩64,741 | ₩65,380 | +0.45% | 1.1만 |
|---|
| 2026.09.02 | ₩64,510 | ₩64,579 | ₩64,396 | ₩64,511 | +0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩64,483 | ₩64,871 | ₩64,249 | ₩64,456 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩64,831 | ₩64,844 | ₩64,430 | ₩64,737 | -0.14% | 3.2만 |
|---|
| 2026.08.28 | ₩65,004 | ₩65,004 | ₩64,242 | ₩64,510 | -0.76% | 1.8만 |
|---|
| 2026.08.27 | ₩64,924 | ₩66,181 | ₩64,563 | ₩64,714 | -0.32% | 2.6만 |
|---|
| 2026.08.26 | ₩64,657 | ₩67,251 | ₩64,510 | ₩64,684 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩64,269 | ₩66,749 | ₩64,269 | ₩64,583 | +0.49% | 1.6만 |
|---|
| 2026.08.24 | ₩63,801 | ₩64,161 | ₩63,601 | ₩64,122 | +0.50% | 1.6만 |
|---|
| 2026.08.21 | ₩64,282 | ₩64,496 | ₩64,102 | ₩64,336 | +0.08% | 6.2만 |
|---|
| 2026.08.20 | ₩63,868 | ₩65,085 | ₩63,868 | ₩64,122 | +0.40% | 2만 |
|---|
| 2026.08.19 | ₩67,264 | ₩67,264 | ₩63,507 | ₩64,074 | -4.74% | 2.5만 |
|---|
| 2026.08.18 | ₩64,069 | ₩64,249 | ₩63,391 | ₩63,480 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩64,710 | ₩66,061 | ₩64,710 | ₩65,085 | +0.58% | 8.6천 |
|---|
| 2026.08.14 | ₩64,376 | ₩64,857 | ₩64,376 | ₩64,617 | +0.37% | 1.4만 |
|---|
| 2026.08.13 | ₩64,202 | ₩64,570 | ₩64,202 | ₩64,323 | +0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩64,135 | ₩64,135 | ₩63,813 | ₩63,921 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩63,413 | ₩63,908 | ₩63,079 | ₩63,130 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩62,919 | ₩63,159 | ₩62,839 | ₩62,873 | -0.07% | 2만 |
|---|
| 2026.08.07 | ₩63,333 | ₩63,440 | ₩62,768 | ₩63,012 | -0.51% | 1.9만 |
|---|
| 2026.08.06 | ₩62,758 | ₩64,055 | ₩62,754 | ₩62,754 | -0.01% | 1.9만 |
|---|
| 2026.08.05 | ₩63,534 | ₩63,534 | ₩63,133 | ₩63,150 | -0.60% | 1.4만 |
|---|
| 2026.08.04 | ₩62,745 | ₩63,213 | ₩62,745 | ₩63,133 | +0.62% | 9.4천 |
|---|
| 2026.08.03 | ₩61,729 | ₩62,210 | ₩61,408 | ₩61,916 | +0.30% | 1.7만 |
|---|
| 2026.07.31 | ₩62,197 | ₩62,384 | ₩61,461 | ₩62,023 | -0.28% | 1.3만 |
|---|
| 2026.07.30 | ₩60,619 | ₩61,802 | ₩60,619 | ₩61,542 | +1.52% | 1.1만 |
|---|
| 2026.07.29 | ₩59,483 | ₩59,911 | ₩58,961 | ₩59,229 | -0.43% | 1.2만 |
|---|
| 2026.07.28 | ₩60,312 | ₩60,606 | ₩59,763 | ₩60,312 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩61,221 | ₩61,234 | ₩60,419 | ₩61,091 | -0.21% | 4.5만 |
|---|
| 2026.07.24 | ₩61,261 | ₩61,635 | ₩61,027 | ₩61,054 | -0.34% | 1.9만 |
|---|
| 2026.07.23 | ₩61,649 | ₩61,782 | ₩61,502 | ₩61,528 | -0.20% | 2.5만 |
|---|
| 2026.07.22 | ₩61,983 | ₩62,357 | ₩61,863 | ₩62,257 | +0.44% | 8.2만 |
|---|
| 2026.07.21 | ₩61,502 | ₩62,090 | ₩61,368 | ₩61,973 | +0.77% | 2.5만 |
|---|
| 2026.07.20 | ₩60,993 | ₩61,261 | ₩60,713 | ₩60,773 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩60,953 | ₩61,361 | ₩60,833 | ₩61,146 | +0.32% | 1.3만 |
|---|
| 2026.07.16 | ₩61,689 | ₩62,035 | ₩61,435 | ₩61,526 | -0.26% | 2.2만 |
|---|
| 2026.07.15 | ₩62,464 | ₩62,852 | ₩62,224 | ₩62,679 | +0.34% | 2.6만 |
|---|
| 2026.07.14 | ₩62,397 | ₩62,611 | ₩62,237 | ₩62,404 | +0.01% | 3만 |
|---|
| 2026.07.13 | ₩61,969 | ₩62,063 | ₩61,543 | ₩61,642 | -0.53% | 9.2천 |
|---|
| 2026.07.10 | ₩63,492 | ₩63,492 | ₩62,765 | ₩63,159 | -0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩62,571 | ₩63,028 | ₩62,571 | ₩62,865 | +0.47% | 2.6만 |
|---|
| 2026.07.08 | ₩62,050 | ₩62,356 | ₩61,464 | ₩62,286 | +0.38% | 1.5만 |
|---|
| 2026.07.07 | ₩62,585 | ₩62,712 | ₩62,182 | ₩62,249 | -0.54% | 1.9만 |
|---|
| 2026.07.06 | ₩63,106 | ₩63,881 | ₩63,106 | ₩63,875 | +1.22% | 2.7만 |
|---|
| 2026.07.02 | ₩62,972 | ₩63,240 | ₩62,137 | ₩62,380 | -0.94% | 1.6만 |
|---|
| 2026.07.01 | ₩63,133 | ₩63,266 | ₩62,825 | ₩62,865 | -0.42% | 2만 |
|---|
| 2026.06.30 | ₩63,507 | ₩63,948 | ₩63,387 | ₩63,948 | +0.69% | 3.8만 |
|---|
| 2026.06.29 | ₩63,614 | ₩63,654 | ₩62,745 | ₩63,573 | -0.07% | 2만 |
|---|
| 2026.06.26 | ₩63,039 | ₩63,494 | ₩62,183 | ₩63,185 | +0.23% | 2만 |
|---|
| 2026.06.25 | ₩63,855 | ₩64,078 | ₩63,601 | ₩63,784 | -0.11% | 1.9만 |
|---|
| 2026.06.24 | ₩62,598 | ₩62,852 | ₩62,344 | ₩62,732 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩63,012 | ₩63,519 | ₩62,812 | ₩62,959 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩65,098 | ₩65,285 | ₩64,978 | ₩65,185 | +0.13% | 2.6만 |
|---|
| 2026.06.18 | ₩64,643 | ₩64,964 | ₩64,617 | ₩64,780 | +0.21% | 2.6만 |
|---|
| 2026.06.17 | ₩64,483 | ₩65,071 | ₩64,149 | ₩64,309 | -0.27% | 2만 |
|---|
| 2026.06.16 | ₩64,282 | ₩64,336 | ₩63,855 | ₩63,855 | -0.67% | 2.6만 |
|---|
| 2026.06.15 | ₩64,256 | ₩64,610 | ₩64,078 | ₩64,209 | -0.07% | 3.3만 |
|---|
| 2026.06.12 | ₩62,625 | ₩63,360 | ₩62,625 | ₩63,179 | +0.89% | 2만 |
|---|
| 2026.06.11 | ₩61,368 | ₩63,073 | ₩61,368 | ₩63,073 | +2.78% | 1.5만 |
|---|
| 2026.06.10 | ₩61,074 | ₩61,496 | ₩60,646 | ₩60,646 | -0.70% | 2.2만 |
|---|
| 2026.06.09 | ₩62,290 | ₩62,463 | ₩60,646 | ₩61,582 | -1.14% | 1.3만 |
|---|
| 2026.06.08 | ₩61,274 | ₩61,361 | ₩61,007 | ₩61,301 | +0.04% | 5.3천 |
|---|
| 2026.06.05 | ₩67,037 | ₩67,037 | ₩60,579 | ₩60,646 | -9.53% | 1.5만 |
|---|
| 2026.06.04 | ₩62,745 | ₩63,213 | ₩62,657 | ₩63,040 | +0.47% | 1.6만 |
|---|
| 2026.06.03 | ₩63,240 | ₩63,387 | ₩63,066 | ₩63,079 | -0.25% | 2.4만 |
|---|
| 2026.06.02 | ₩62,959 | ₩63,587 | ₩62,959 | ₩63,427 | +0.74% | 2.1만 |
|---|
| 2026.06.01 | ₩63,012 | ₩63,407 | ₩62,865 | ₩63,186 | +0.28% | 9.2천 |
|---|
| 2026.05.29 | ₩63,400 | ₩63,554 | ₩63,186 | ₩63,240 | -0.25% | 1.4만 |
|---|
| 2026.05.28 | ₩62,665 | ₩63,347 | ₩62,665 | ₩63,146 | +0.77% | 2.9만 |
|---|
| 2026.05.27 | ₩63,119 | ₩63,119 | ₩62,892 | ₩63,052 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩62,972 | ₩63,306 | ₩62,932 | ₩63,306 | +0.53% | 1.3만 |
|---|
| 2026.05.22 | ₩61,903 | ₩62,090 | ₩61,675 | ₩61,863 | -0.06% | 3.7만 |
|---|
| 2026.05.21 | ₩61,528 | ₩62,304 | ₩61,448 | ₩62,157 | +1.02% | 2.7만 |
|---|
| 2026.05.20 | ₩61,020 | ₩61,943 | ₩61,020 | ₩61,769 | +1.23% | 2.9만 |
|---|
| 2026.05.19 | ₩60,632 | ₩61,167 | ₩60,378 | ₩60,806 | +0.29% | 3.7만 |
|---|
| 2026.05.18 | ₩62,197 | ₩62,197 | ₩61,054 | ₩61,488 | -1.14% | 2.6만 |
|---|
| 2026.05.15 | ₩61,328 | ₩63,868 | ₩60,312 | ₩61,181 | -0.24% | 10.8만 |
|---|
| 2026.05.14 | ₩63,387 | ₩63,387 | ₩62,913 | ₩62,913 | -0.75% | 9.8천 |
|---|
| 2026.05.13 | ₩62,999 | ₩63,320 | ₩62,638 | ₩63,102 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩63,093 | ₩63,093 | ₩62,373 | ₩62,848 | -0.39% | 1.2만 |
|---|
| 2026.05.11 | ₩63,828 | ₩63,828 | ₩63,534 | ₩63,679 | -0.23% | 2.8만 |
|---|
| 2026.05.08 | ₩63,133 | ₩63,440 | ₩62,992 | ₩63,400 | +0.42% | 2.5만 |
|---|
| 2026.05.07 | ₩63,440 | ₩63,484 | ₩62,504 | ₩62,504 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,213 | ₩63,371 | ₩62,986 | ₩63,300 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,836 | ₩62,157 | ₩61,555 | ₩61,996 | +0.26% | 2.4만 |
|---|
| 2026.05.04 | ₩61,488 | ₩61,769 | ₩60,820 | ₩61,087 | -0.65% | 5.6만 |
|---|
| 2026.05.01 | ₩61,782 | ₩61,889 | ₩61,562 | ₩61,602 | -0.29% | 1.7만 |
|---|
| 2026.04.30 | ₩61,395 | ₩61,863 | ₩60,833 | ₩61,816 | +0.69% | 1.1만 |
|---|
| 2026.04.29 | ₩61,167 | ₩61,408 | ₩60,579 | ₩60,846 | -0.52% | 2.6만 |
|---|
| 2026.04.28 | ₩61,141 | ₩61,381 | ₩60,833 | ₩61,328 | +0.31% | 1.9만 |
|---|
| 2026.04.27 | ₩61,609 | ₩61,609 | ₩60,888 | ₩61,027 | -0.94% | 1.3만 |
|---|
| 2026.04.24 | ₩61,020 | ₩61,181 | ₩60,766 | ₩61,063 | +0.07% | 3만 |
|---|
| 2026.04.23 | ₩61,301 | ₩61,301 | ₩60,138 | ₩60,686 | -1.00% | 2만 |
|---|
| 2026.04.22 | ₩61,381 | ₩61,555 | ₩61,181 | ₩61,408 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩61,956 | ₩66,489 | ₩60,853 | ₩60,967 | -1.60% | 2.5만 |
|---|
| 2026.04.20 | ₩61,715 | ₩62,237 | ₩61,715 | ₩62,117 | +0.65% | 2.3만 |
|---|
| 2026.04.17 | ₩62,397 | ₩62,397 | ₩61,849 | ₩62,036 | -0.58% | 1.9만 |
|---|
| 2026.04.16 | ₩61,662 | ₩61,796 | ₩61,502 | ₩61,622 | -0.07% | 2.2만 |
|---|
| 2026.04.15 | ₩61,742 | ₩61,903 | ₩61,475 | ₩61,809 | +0.11% | 4만 |
|---|
| 2026.04.14 | ₩62,157 | ₩62,344 | ₩62,090 | ₩62,170 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩60,753 | ₩61,863 | ₩60,686 | ₩61,635 | +1.45% | 1.6만 |
|---|
| 2026.04.10 | ₩61,320 | ₩62,478 | ₩60,927 | ₩61,147 | -0.28% | 1.7만 |
|---|
| 2026.04.09 | ₩60,833 | ₩61,060 | ₩60,179 | ₩60,879 | +0.07% | 2.5만 |
|---|
| 2026.04.08 | ₩60,940 | ₩61,221 | ₩60,452 | ₩60,746 | -0.32% | 11.7만 |
|---|
| 2026.04.07 | ₩57,838 | ₩58,465 | ₩57,651 | ₩58,420 | +1.01% | 9.1천 |
|---|
| 2026.04.06 | ₩57,845 | ₩58,239 | ₩57,845 | ₩58,186 | +0.59% | 2.2만 |
|---|
| 2026.04.02 | ₩57,277 | ₩58,039 | ₩57,277 | ₩57,996 | +1.26% | 2만 |
|---|
| 2026.04.01 | ₩57,972 | ₩58,787 | ₩57,972 | ₩58,418 | +0.77% | 1.9만 |
|---|
| 2026.03.31 | ₩56,207 | ₩57,892 | ₩56,207 | ₩57,567 | +2.42% | 1.8만 |
|---|
| 2026.03.30 | ₩56,020 | ₩56,363 | ₩55,712 | ₩55,773 | -0.44% | 1.2만 |
|---|
| 2026.03.27 | ₩56,314 | ₩57,156 | ₩56,207 | ₩56,294 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩57,250 | ₩57,370 | ₩56,381 | ₩56,381 | -1.52% | 2.7만 |
|---|
| 2026.03.25 | ₩58,213 | ₩58,213 | ₩57,644 | ₩57,936 | -0.48% | 2.6만 |
|---|
| 2026.03.24 | ₩56,702 | ₩57,317 | ₩56,354 | ₩56,889 | +0.33% | 1.7만 |
|---|
| 2026.03.23 | ₩57,049 | ₩59,543 | ₩56,662 | ₩56,893 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩57,210 | ₩57,405 | ₩55,833 | ₩56,007 | -2.10% | 10.2만 |
|---|
| 2026.03.19 | ₩57,116 | ₩59,523 | ₩56,608 | ₩57,838 | +1.26% | 2.2만 |
|---|
| 2026.03.18 | ₩58,279 | ₩58,467 | ₩57,852 | ₩57,852 | -0.73% | 3.8만 |
|---|
| 2026.03.17 | ₩58,119 | ₩58,667 | ₩58,119 | ₩58,533 | +0.71% | 2.2만 |
|---|
| 2026.03.16 | ₩57,598 | ₩59,977 | ₩57,424 | ₩57,819 | +0.39% | 3.1만 |
|---|
| 2026.03.13 | ₩57,437 | ₩57,437 | ₩56,622 | ₩56,622 | -1.42% | 1.8만 |
|---|
| 2026.03.12 | ₩57,878 | ₩57,878 | ₩57,210 | ₩57,210 | -1.16% | 1.6만 |
|---|
| 2026.03.11 | ₩58,560 | ₩58,801 | ₩58,313 | ₩58,664 | +0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩58,279 | ₩63,988 | ₩58,279 | ₩58,426 | +0.25% | 3만 |
|---|
| 2026.03.09 | ₩56,581 | ₩58,447 | ₩56,294 | ₩58,326 | +3.08% | 2.9만 |
|---|
| 2026.03.06 | ₩57,210 | ₩58,225 | ₩57,036 | ₩57,745 | +0.93% | 2.6만 |
|---|
| 2026.03.05 | ₩59,523 | ₩59,523 | ₩58,079 | ₩58,881 | -1.08% | 2.8만 |
|---|
| 2026.03.04 | ₩59,402 | ₩60,154 | ₩59,336 | ₩60,154 | +1.26% | 60.5만 |
|---|
| 2026.03.03 | ₩58,333 | ₩59,777 | ₩57,999 | ₩59,122 | +1.35% | 2.7만 |
|---|
| 2026.03.02 | ₩60,686 | ₩63,641 | ₩60,686 | ₩61,555 | +1.43% | 1.5만 |
|---|
| 2026.02.27 | ₩62,224 | ₩62,558 | ₩61,341 | ₩62,203 | -0.03% | 1.4만 |
|---|
| 2026.02.26 | ₩62,157 | ₩62,424 | ₩61,742 | ₩62,424 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩61,782 | ₩62,681 | ₩61,782 | ₩62,585 | +1.30% | 1.1만 |
|---|
| 2026.02.24 | ₩61,248 | ₩61,822 | ₩61,074 | ₩61,729 | +0.79% | 2.5만 |
|---|
| 2026.02.23 | ₩61,528 | ₩61,528 | ₩61,020 | ₩61,221 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩60,646 | ₩61,341 | ₩60,592 | ₩61,341 | +1.15% | 3.3만 |
|---|
| 2026.02.19 | ₩60,492 | ₩60,686 | ₩60,378 | ₩60,686 | +0.32% | 1.9만 |
|---|
| 2026.02.18 | ₩60,820 | ₩61,060 | ₩60,566 | ₩60,627 | -0.32% | 1.9만 |
|---|
| 2026.02.17 | ₩60,098 | ₩60,619 | ₩59,737 | ₩60,566 | +0.78% | 4.6만 |
|---|
| 2026.02.13 | ₩60,151 | ₩60,686 | ₩60,151 | ₩60,646 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩61,368 | ₩61,395 | ₩60,392 | ₩60,539 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩60,967 | ₩61,154 | ₩60,552 | ₩61,087 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩60,619 | ₩60,713 | ₩60,488 | ₩60,632 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩60,205 | ₩60,739 | ₩60,205 | ₩60,651 | +0.74% | 2.7만 |
|---|
| 2026.02.06 | ₩59,202 | ₩59,977 | ₩59,202 | ₩59,977 | +1.31% | 2.8만 |
|---|
| 2026.02.05 | ₩58,453 | ₩58,828 | ₩58,199 | ₩58,346 | -0.18% | 1.8만 |
|---|
| 2026.02.04 | ₩59,409 | ₩59,496 | ₩58,761 | ₩58,948 | -0.78% | 1.9만 |
|---|
| 2026.02.03 | ₩58,961 | ₩59,015 | ₩58,440 | ₩59,015 | +0.09% | 2.2만 |
|---|
| 2026.02.02 | ₩58,012 | ₩58,535 | ₩58,012 | ₩58,386 | +0.65% | 2.9만 |
|---|
| 2026.01.30 | ₩58,614 | ₩58,761 | ₩58,023 | ₩58,199 | -0.71% | 1.1만 |
|---|
| 2026.01.29 | ₩59,175 | ₩59,175 | ₩57,624 | ₩58,894 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩58,935 | ₩58,935 | ₩58,306 | ₩58,520 | -0.70% | 3.5만 |
|---|
| 2026.01.27 | ₩58,799 | ₩59,215 | ₩58,747 | ₩59,215 | +0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩57,985 | ₩58,159 | ₩57,848 | ₩57,865 | -0.21% | 1.3만 |
|---|
| 2026.01.23 | ₩57,437 | ₩57,897 | ₩57,297 | ₩57,892 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩57,410 | ₩57,544 | ₩56,849 | ₩57,531 | +0.21% | 5.1만 |
|---|
| 2026.01.21 | ₩56,622 | ₩57,143 | ₩56,521 | ₩57,009 | +0.68% | 2.4만 |
|---|
| 2026.01.20 | ₩56,568 | ₩56,795 | ₩56,287 | ₩56,488 | -0.14% | 2.8만 |
|---|
| 2026.01.16 | ₩56,996 | ₩57,437 | ₩56,929 | ₩56,942 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩56,902 | ₩57,089 | ₩56,849 | ₩56,889 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩57,290 | ₩57,323 | ₩56,708 | ₩56,949 | -0.60% | 2.4만 |
|---|
| 2026.01.13 | ₩56,902 | ₩56,902 | ₩56,595 | ₩56,849 | -0.09% | 1.3만 |
|---|
| 2026.01.12 | ₩56,742 | ₩57,049 | ₩56,688 | ₩57,016 | +0.48% | 9.1천 |
|---|
| 2026.01.09 | ₩56,408 | ₩56,795 | ₩56,301 | ₩56,742 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩56,434 | ₩56,448 | ₩56,194 | ₩56,349 | -0.15% | 2.9만 |
|---|
| 2026.01.07 | ₩56,555 | ₩56,595 | ₩56,414 | ₩56,501 | -0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩56,742 | ₩56,742 | ₩56,581 | ₩56,715 | -0.05% | 1.4만 |
|---|
| 2026.01.05 | ₩56,140 | ₩56,648 | ₩55,926 | ₩56,635 | +0.88% | 3.5만 |
|---|
| 2026.01.02 | ₩55,859 | ₩55,886 | ₩55,592 | ₩55,774 | -0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩55,646 | ₩56,555 | ₩54,937 | ₩55,338 | -0.55% | 3만 |
|---|
| 2025.12.30 | ₩55,779 | ₩60,579 | ₩54,964 | ₩55,017 | -1.37% | 5.7만 |
|---|
| 2025.12.29 | ₩56,047 | ₩56,381 | ₩55,659 | ₩55,699 | -0.62% | 3.9만 |
|---|
| 2025.12.26 | ₩56,354 | ₩56,354 | ₩55,900 | ₩55,977 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩55,819 | ₩56,207 | ₩55,819 | ₩55,980 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩55,699 | ₩56,207 | ₩55,699 | ₩56,007 | +0.55% | 1.3만 |
|---|
| 2025.12.22 | ₩55,338 | ₩55,819 | ₩55,291 | ₩55,819 | +0.87% | 9.4천 |
|---|
| 2025.12.19 | ₩55,137 | ₩55,565 | ₩55,137 | ₩55,405 | +0.48% | 1.9만 |
|---|
| 2025.12.18 | ₩54,843 | ₩55,017 | ₩54,817 | ₩54,930 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩54,649 | ₩54,683 | ₩54,342 | ₩54,603 | -0.09% | 1.4만 |
|---|
| 2025.12.16 | ₩54,964 | ₩55,445 | ₩54,690 | ₩54,930 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩55,391 | ₩55,391 | ₩55,061 | ₩55,258 | -0.24% | 3.7만 |
|---|
| 2025.12.12 | ₩55,178 | ₩55,204 | ₩54,518 | ₩54,883 | -0.53% | 2.7만 |
|---|
| 2025.12.11 | ₩55,017 | ₩55,226 | ₩54,910 | ₩55,151 | +0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩54,429 | ₩54,946 | ₩54,389 | ₩54,946 | +0.95% | 2만 |
|---|
| 2025.12.09 | ₩54,469 | ₩54,655 | ₩54,401 | ₩54,452 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩54,462 | ₩54,690 | ₩54,322 | ₩54,504 | +0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩54,014 | ₩54,428 | ₩54,014 | ₩54,278 | +0.49% | 1.8만 |
|---|
| 2025.12.04 | ₩54,061 | ₩54,195 | ₩54,014 | ₩54,161 | +0.19% | 9.2천 |
|---|
| 2025.12.03 | ₩53,854 | ₩54,242 | ₩53,854 | ₩54,242 | +0.72% | 11.4만 |
|---|
| 2025.12.02 | ₩53,667 | ₩53,754 | ₩53,567 | ₩53,754 | +0.16% | 1.5만 |
|---|
| 2025.12.01 | ₩53,359 | ₩53,720 | ₩53,359 | ₩53,653 | +0.55% | 3.3만 |
|---|
| 2025.11.28 | ₩53,252 | ₩53,587 | ₩53,252 | ₩53,540 | +0.54% | 1.1만 |
|---|
| 2025.11.26 | ₩52,637 | ₩53,653 | ₩52,637 | ₩53,573 | +1.78% | 1.5만 |
|---|
| 2025.11.25 | ₩52,611 | ₩53,105 | ₩52,611 | ₩53,052 | +0.84% | 1.6만 |
|---|
| 2025.11.24 | ₩52,557 | ₩52,758 | ₩52,316 | ₩52,530 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,156 | ₩52,677 | ₩51,915 | ₩52,466 | +0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩53,279 | ₩53,439 | ₩52,263 | ₩52,263 | -1.91% | 1.9만 |
|---|
| 2025.11.19 | ₩52,637 | ₩53,012 | ₩52,510 | ₩52,699 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩52,756 | ₩52,998 | ₩52,597 | ₩52,926 | +0.32% | 8.8천 |
|---|
| 2025.11.17 | ₩53,653 | ₩53,747 | ₩53,180 | ₩53,259 | -0.74% | 1.7만 |
|---|
| 2025.11.14 | ₩53,212 | ₩53,914 | ₩53,212 | ₩53,826 | +1.15% | 2.2만 |
|---|
| 2025.11.13 | ₩54,108 | ₩54,520 | ₩53,673 | ₩53,854 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩53,907 | ₩54,335 | ₩53,907 | ₩54,108 | +0.37% | 3.5만 |
|---|
| 2025.11.11 | ₩53,948 | ₩53,948 | ₩53,633 | ₩53,841 | -0.20% | 7.3천 |
|---|
| 2025.11.10 | ₩53,533 | ₩53,933 | ₩53,333 | ₩53,746 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩53,038 | ₩53,183 | ₩52,677 | ₩53,037 | -0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩53,212 | ₩53,480 | ₩52,730 | ₩53,006 | -0.39% | 1.4만 |
|---|
| 2025.11.05 | ₩53,533 | ₩54,830 | ₩53,333 | ₩53,611 | +0.14% | 3만 |
|---|
| 2025.11.04 | ₩53,694 | ₩53,694 | ₩53,212 | ₩53,453 | -0.45% | 2.7만 |
|---|
| 2025.11.03 | ₩54,215 | ₩54,215 | ₩53,921 | ₩54,101 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩53,988 | ₩54,081 | ₩53,760 | ₩54,055 | +0.12% | 1.6만 |
|---|
| 2025.10.30 | ₩53,560 | ₩54,135 | ₩53,560 | ₩53,827 | +0.50% | 2.3만 |
|---|
| 2025.10.29 | ₩54,870 | ₩54,870 | ₩54,235 | ₩54,355 | -0.94% | 2.9만 |
|---|
| 2025.10.28 | ₩54,656 | ₩54,910 | ₩54,656 | ₩54,736 | +0.15% | 3.5만 |
|---|
| 2025.10.27 | ₩54,897 | ₩54,897 | ₩54,551 | ₩54,783 | -0.21% | 2.1만 |
|---|
| 2025.10.24 | ₩54,643 | ₩54,643 | ₩54,202 | ₩54,279 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩53,827 | ₩54,028 | ₩53,720 | ₩53,857 | +0.05% | 2만 |
|---|
| 2025.10.22 | ₩53,172 | ₩53,640 | ₩53,172 | ₩53,413 | +0.45% | 2.4만 |
|---|
| 2025.10.21 | ₩53,453 | ₩53,520 | ₩53,291 | ₩53,386 | -0.13% | 1.9만 |
|---|
| 2025.10.20 | ₩53,587 | ₩53,774 | ₩53,573 | ₩53,673 | +0.16% | 2.5만 |
|---|
| 2025.10.17 | ₩53,291 | ₩53,291 | ₩52,945 | ₩53,199 | -0.17% | 6.5천 |
|---|
| 2025.10.16 | ₩53,587 | ₩53,774 | ₩53,520 | ₩53,603 | +0.03% | 1만 |
|---|
| 2025.10.15 | ₩53,653 | ₩53,653 | ₩53,426 | ₩53,466 | -0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩52,691 | ₩53,346 | ₩52,691 | ₩53,085 | +0.75% | 9.7천 |
|---|
| 2025.10.13 | ₩52,905 | ₩53,145 | ₩52,718 | ₩53,037 | +0.25% | 2.5만 |
|---|
| 2025.10.10 | ₩53,212 | ₩53,304 | ₩52,351 | ₩52,409 | -1.51% | 1.3만 |
|---|