시장 데이터를 불러오는 중
전체 종목
OneAscent Large Cap Core ETF 과거 주가
OneAscent Large Cap Core ETF · OALC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent Large Cap Core ETF · OALC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,227 | ₩56,334 | ₩56,080 | ₩56,334 | +0.19% | 4.1만 |
| 2026.10.08 | ₩56,107 | ₩56,107 | ₩55,711 | ₩55,959 | -0.26% | 1.5만 |
| 2026.10.07 | ₩56,187 | ₩56,281 | ₩55,906 | ₩56,234 | +0.08% | 1.6만 |
| 2026.10.06 | ₩56,254 | ₩56,628 | ₩56,160 | ₩56,428 | +0.31% | 2만 |
| 2026.10.05 | ₩55,745 | ₩56,132 | ₩55,678 | ₩55,986 | +0.43% | 1.5만 |
| 2026.10.02 | ₩55,839 | ₩55,865 | ₩55,544 | ₩55,664 | -0.31% | 9.2만 |
| 2026.10.01 | ₩55,329 | ₩55,370 | ₩54,901 | ₩55,289 | -0.07% | 2.3만 |
| 2026.09.30 | ₩55,463 | ₩55,477 | ₩55,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,115 |
| -0.63% |
| 1.8만 |
| 2026.09.29 | ₩55,236 | ₩55,303 | ₩55,048 | ₩55,142 | -0.17% | 1.1만 |
|---|
| 2026.09.28 | ₩55,410 | ₩55,410 | ₩55,035 | ₩55,276 | -0.24% | 1.7만 |
|---|
| 2026.09.25 | ₩55,423 | ₩55,651 | ₩55,262 | ₩55,597 | +0.31% | 2.3만 |
|---|
| 2026.09.24 | ₩55,008 | ₩55,289 | ₩54,954 | ₩55,262 | +0.46% | 1.4만 |
|---|
| 2026.09.23 | ₩55,812 | ₩55,812 | ₩55,249 | ₩55,383 | -0.77% | 8.8천 |
|---|
| 2026.09.22 | ₩55,919 | ₩55,919 | ₩55,611 | ₩55,825 | -0.17% | 1.6만 |
|---|
| 2026.09.21 | ₩55,463 | ₩55,919 | ₩55,423 | ₩55,705 | +0.43% | 1.5만 |
|---|
| 2026.09.18 | ₩55,182 | ₩55,182 | ₩54,847 | ₩55,182 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩55,209 | ₩55,209 | ₩54,860 | ₩55,035 | -0.32% | 2만 |
|---|
| 2026.09.16 | ₩54,832 | ₩55,008 | ₩54,137 | ₩54,485 | -0.63% | 1.3만 |
|---|
| 2026.09.15 | ₩54,927 | ₩54,927 | ₩54,633 | ₩54,780 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩54,927 | ₩55,155 | ₩54,834 | ₩54,834 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩55,423 | ₩55,477 | ₩55,209 | ₩55,344 | -0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩55,021 | ₩55,021 | ₩54,816 | ₩54,816 | -0.37% | 1.5만 |
|---|
| 2026.09.09 | ₩55,571 | ₩55,571 | ₩55,245 | ₩55,281 | -0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩55,946 | ₩55,946 | ₩55,611 | ₩55,611 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩56,040 | ₩56,040 | ₩55,852 | ₩55,971 | -0.12% | 7.6만 |
|---|
| 2026.09.03 | ₩55,745 | ₩56,104 | ₩55,557 | ₩55,998 | +0.45% | 1.3만 |
|---|
| 2026.09.02 | ₩55,423 | ₩55,597 | ₩55,370 | ₩55,490 | +0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩55,624 | ₩55,624 | ₩55,195 | ₩55,254 | -0.66% | 1.7만 |
|---|
| 2026.08.31 | ₩55,906 | ₩56,026 | ₩55,829 | ₩56,026 | +0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩56,227 | ₩56,509 | ₩56,073 | ₩56,174 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩56,254 | ₩56,428 | ₩56,151 | ₩56,320 | +0.12% | 2.2만 |
|---|
| 2026.08.26 | ₩55,946 | ₩56,107 | ₩55,900 | ₩56,013 | +0.12% | 9.2천 |
|---|
| 2026.08.25 | ₩56,120 | ₩56,120 | ₩55,785 | ₩55,993 | -0.23% | 3.4만 |
|---|
| 2026.08.24 | ₩55,879 | ₩55,919 | ₩55,685 | ₩55,839 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩56,093 | ₩56,174 | ₩55,919 | ₩56,053 | -0.07% | 6만 |
|---|
| 2026.08.20 | ₩56,040 | ₩56,040 | ₩55,745 | ₩55,785 | -0.45% | 1.4만 |
|---|
| 2026.08.19 | ₩56,509 | ₩56,509 | ₩56,171 | ₩56,214 | -0.52% | 1.8만 |
|---|
| 2026.08.18 | ₩56,415 | ₩56,415 | ₩56,147 | ₩56,227 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩56,857 | ₩56,857 | ₩56,629 | ₩56,640 | -0.38% | 6.8천 |
|---|
| 2026.08.14 | ₩56,924 | ₩56,944 | ₩56,723 | ₩56,884 | -0.07% | 1.7만 |
|---|
| 2026.08.13 | ₩56,978 | ₩57,212 | ₩56,870 | ₩56,979 | +0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩56,911 | ₩56,911 | ₩56,608 | ₩56,723 | -0.33% | 1.9만 |
|---|
| 2026.08.11 | ₩56,736 | ₩56,736 | ₩56,388 | ₩56,404 | -0.59% | 1.8만 |
|---|
| 2026.08.10 | ₩56,401 | ₩56,763 | ₩56,401 | ₩56,616 | +0.38% | 2.2만 |
|---|
| 2026.08.07 | ₩56,643 | ₩56,937 | ₩56,381 | ₩56,576 | -0.12% | 2.8만 |
|---|
| 2026.08.06 | ₩56,522 | ₩56,522 | ₩56,147 | ₩56,207 | -0.56% | 1.4만 |
|---|
| 2026.08.05 | ₩56,803 | ₩56,803 | ₩56,321 | ₩56,357 | -0.79% | 7.7천 |
|---|
| 2026.08.04 | ₩55,731 | ₩56,495 | ₩55,731 | ₩56,495 | +1.37% | 4.3천 |
|---|
| 2026.08.03 | ₩54,659 | ₩55,343 | ₩54,659 | ₩55,281 | +1.14% | 1.1만 |
|---|
| 2026.07.31 | ₩54,164 | ₩54,606 | ₩54,164 | ₩54,556 | +0.72% | 7.4천 |
|---|
| 2026.07.30 | ₩53,494 | ₩53,842 | ₩53,427 | ₩53,701 | +0.39% | 1만 |
|---|
| 2026.07.29 | ₩53,386 | ₩53,386 | ₩52,596 | ₩52,596 | -1.48% | 2.2만 |
|---|
| 2026.07.28 | ₩53,239 | ₩53,573 | ₩52,984 | ₩53,423 | +0.34% | 1.9만 |
|---|
| 2026.07.27 | ₩53,748 | ₩53,748 | ₩53,058 | ₩53,240 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩53,453 | ₩53,547 | ₩53,112 | ₩53,149 | -0.57% | 9천 |
|---|
| 2026.07.23 | ₩53,427 | ₩53,453 | ₩53,145 | ₩53,279 | -0.28% | 1만 |
|---|
| 2026.07.22 | ₩53,829 | ₩54,164 | ₩53,829 | ₩53,835 | +0.01% | 6.8만 |
|---|
| 2026.07.21 | ₩53,775 | ₩54,016 | ₩53,559 | ₩53,843 | +0.13% | 1만 |
|---|
| 2026.07.20 | ₩53,762 | ₩53,768 | ₩53,252 | ₩53,252 | -0.95% | 3.9만 |
|---|
| 2026.07.17 | ₩53,159 | ₩53,681 | ₩53,159 | ₩53,334 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩54,137 | ₩54,137 | ₩53,614 | ₩53,774 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩54,793 | ₩54,830 | ₩54,097 | ₩54,346 | -0.82% | 3.7만 |
|---|
| 2026.07.14 | ₩54,579 | ₩54,579 | ₩54,351 | ₩54,529 | -0.09% | 3.2만 |
|---|
| 2026.07.13 | ₩54,552 | ₩54,552 | ₩54,110 | ₩54,181 | -0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩54,499 | ₩54,820 | ₩54,421 | ₩54,744 | +0.45% | 4.1만 |
|---|
| 2026.07.09 | ₩54,271 | ₩54,705 | ₩54,271 | ₩54,500 | +0.42% | 4만 |
|---|
| 2026.07.08 | ₩53,788 | ₩53,955 | ₩53,695 | ₩53,941 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩54,271 | ₩54,271 | ₩53,755 | ₩54,019 | -0.46% | 2.1만 |
|---|
| 2026.07.06 | ₩54,485 | ₩54,606 | ₩54,469 | ₩54,469 | -0.03% | 1.6만 |
|---|
| 2026.07.02 | ₩54,579 | ₩54,713 | ₩53,735 | ₩54,043 | -0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩54,592 | ₩54,780 | ₩54,327 | ₩54,461 | -0.24% | 2.9만 |
|---|
| 2026.06.30 | ₩54,726 | ₩55,048 | ₩54,726 | ₩54,986 | +0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩54,123 | ₩54,606 | ₩53,654 | ₩54,440 | +0.58% | 2.3만 |
|---|
| 2026.06.26 | ₩53,762 | ₩54,030 | ₩53,506 | ₩53,708 | -0.10% | 4.1만 |
|---|
| 2026.06.25 | ₩54,579 | ₩54,579 | ₩53,989 | ₩54,150 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩53,909 | ₩54,204 | ₩53,574 | ₩53,788 | -0.22% | 2.4만 |
|---|
| 2026.06.23 | ₩53,480 | ₩54,091 | ₩53,480 | ₩53,767 | +0.54% | 2만 |
|---|
| 2026.06.22 | ₩54,847 | ₩55,001 | ₩54,579 | ₩54,671 | -0.32% | 3.2만 |
|---|
| 2026.06.18 | ₩54,981 | ₩54,981 | ₩54,740 | ₩54,799 | -0.33% | 3.8만 |
|---|
| 2026.06.17 | ₩54,807 | ₩54,820 | ₩53,842 | ₩54,007 | -1.46% | 2.1만 |
|---|
| 2026.06.16 | ₩55,061 | ₩55,061 | ₩54,606 | ₩54,619 | -0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩55,048 | ₩55,209 | ₩54,860 | ₩54,984 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩53,936 | ₩54,190 | ₩53,695 | ₩53,999 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩52,824 | ₩53,742 | ₩52,623 | ₩53,645 | +1.56% | 1.5만 |
|---|
| 2026.06.10 | ₩53,266 | ₩53,547 | ₩52,482 | ₩52,527 | -1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩54,083 | ₩54,164 | ₩52,824 | ₩53,392 | -1.28% | 7.3천 |
|---|
| 2026.06.08 | ₩53,869 | ₩54,023 | ₩53,561 | ₩53,590 | -0.52% | 7.5천 |
|---|
| 2026.06.05 | ₩54,566 | ₩54,860 | ₩53,272 | ₩53,290 | -2.34% | 8.1천 |
|---|
| 2026.06.04 | ₩54,606 | ₩55,115 | ₩54,507 | ₩54,982 | +0.69% | 1.1만 |
|---|
| 2026.06.03 | ₩55,303 | ₩55,303 | ₩54,907 | ₩54,914 | -0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩55,035 | ₩55,301 | ₩55,035 | ₩55,260 | +0.41% | 7.8천 |
|---|
| 2026.06.01 | ₩54,231 | ₩55,015 | ₩54,231 | ₩54,994 | +1.41% | 1.3만 |
|---|
| 2026.05.29 | ₩54,673 | ₩54,820 | ₩54,539 | ₩54,613 | -0.11% | 2.3만 |
|---|
| 2026.05.28 | ₩54,137 | ₩54,418 | ₩53,943 | ₩54,319 | +0.34% | 4.3만 |
|---|
| 2026.05.27 | ₩54,338 | ₩54,338 | ₩53,989 | ₩54,035 | -0.56% | 6.6천 |
|---|
| 2026.05.26 | ₩54,030 | ₩54,271 | ₩53,989 | ₩54,123 | +0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩53,534 | ₩53,815 | ₩53,534 | ₩53,598 | +0.12% | 9.5천 |
|---|
| 2026.05.21 | ₩52,891 | ₩53,346 | ₩52,821 | ₩53,333 | +0.84% | 3.5만 |
|---|
| 2026.05.20 | ₩52,625 | ₩53,038 | ₩52,625 | ₩53,026 | +0.76% | 6.5천 |
|---|
| 2026.05.19 | ₩52,649 | ₩52,797 | ₩52,334 | ₩52,497 | -0.29% | 2.3만 |
|---|
| 2026.05.18 | ₩53,145 | ₩53,145 | ₩52,529 | ₩52,850 | -0.55% | 1.7만 |
|---|
| 2026.05.15 | ₩53,293 | ₩53,306 | ₩53,011 | ₩53,011 | -0.53% | 3.6만 |
|---|
| 2026.05.14 | ₩53,494 | ₩53,775 | ₩53,494 | ₩53,704 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩53,118 | ₩53,333 | ₩52,971 | ₩53,172 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩52,850 | ₩52,944 | ₩52,357 | ₩52,896 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩53,025 | ₩53,293 | ₩53,011 | ₩53,098 | +0.14% | 3.3만 |
|---|
| 2026.05.08 | ₩52,810 | ₩52,998 | ₩52,723 | ₩52,998 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩52,998 | ₩52,998 | ₩52,462 | ₩52,569 | -0.81% | 7.4천 |
|---|
| 2026.05.06 | ₩52,489 | ₩52,917 | ₩52,468 | ₩52,904 | +0.79% | 2.7만 |
|---|
| 2026.05.05 | ₩51,819 | ₩52,100 | ₩51,819 | ₩51,965 | +0.28% | 1.9만 |
|---|
| 2026.05.04 | ₩51,644 | ₩51,859 | ₩51,350 | ₩51,441 | -0.39% | 1.5만 |
|---|
| 2026.05.01 | ₩51,698 | ₩51,953 | ₩51,671 | ₩51,697 | -0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩51,250 | ₩51,685 | ₩51,229 | ₩51,685 | +0.85% | 8.9천 |
|---|
| 2026.04.29 | ₩50,961 | ₩50,961 | ₩50,639 | ₩50,795 | -0.33% | 2.7만 |
|---|
| 2026.04.28 | ₩50,680 | ₩50,800 | ₩50,532 | ₩50,760 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩51,216 | ₩51,309 | ₩51,122 | ₩51,210 | -0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩51,135 | ₩51,296 | ₩50,982 | ₩51,296 | +0.31% | 7.4만 |
|---|
| 2026.04.23 | ₩50,881 | ₩51,021 | ₩50,304 | ₩50,706 | -0.34% | 8.5천 |
|---|
| 2026.04.22 | ₩50,921 | ₩50,934 | ₩50,680 | ₩50,934 | +0.03% | 9천 |
|---|
| 2026.04.21 | ₩50,814 | ₩50,814 | ₩50,398 | ₩50,409 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩50,653 | ₩50,653 | ₩50,440 | ₩50,603 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩50,438 | ₩50,854 | ₩50,438 | ₩50,712 | +0.54% | 1만 |
|---|
| 2026.04.16 | ₩49,822 | ₩49,973 | ₩49,742 | ₩49,973 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩49,675 | ₩49,768 | ₩49,393 | ₩49,729 | +0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩49,165 | ₩49,524 | ₩49,165 | ₩49,420 | +0.52% | 7.4천 |
|---|
| 2026.04.13 | ₩48,268 | ₩48,913 | ₩48,268 | ₩48,884 | +1.28% | 1.9만 |
|---|
| 2026.04.10 | ₩48,696 | ₩48,696 | ₩48,361 | ₩48,375 | -0.66% | 6.8천 |
|---|
| 2026.04.09 | ₩48,241 | ₩48,509 | ₩47,973 | ₩48,505 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩48,335 | ₩48,335 | ₩48,026 | ₩48,172 | -0.34% | 23.2만 |
|---|
| 2026.04.07 | ₩46,659 | ₩46,914 | ₩46,405 | ₩46,914 | +0.55% | 2.6만 |
|---|
| 2026.04.06 | ₩46,995 | ₩46,995 | ₩46,605 | ₩46,767 | -0.48% | 1.7만 |
|---|
| 2026.04.02 | ₩46,432 | ₩46,480 | ₩46,217 | ₩46,480 | +0.10% | 1.2만 |
|---|
| 2026.04.01 | ₩46,365 | ₩46,606 | ₩46,311 | ₩46,418 | +0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩45,293 | ₩46,003 | ₩45,286 | ₩45,924 | +1.39% | 1.9만 |
|---|
| 2026.03.30 | ₩45,507 | ₩45,507 | ₩44,719 | ₩44,719 | -1.73% | 1만 |
|---|
| 2026.03.27 | ₩45,453 | ₩45,453 | ₩45,051 | ₩45,078 | -0.83% | 1.3만 |
|---|
| 2026.03.26 | ₩46,365 | ₩46,365 | ₩45,829 | ₩45,842 | -1.13% | 2.1만 |
|---|
| 2026.03.25 | ₩46,874 | ₩46,874 | ₩46,579 | ₩46,726 | -0.31% | 1.8만 |
|---|
| 2026.03.24 | ₩46,257 | ₩46,606 | ₩46,257 | ₩46,418 | +0.35% | 1.4만 |
|---|
| 2026.03.23 | ₩46,525 | ₩46,914 | ₩46,485 | ₩46,515 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩46,673 | ₩46,673 | ₩45,881 | ₩45,881 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩46,217 | ₩46,643 | ₩46,217 | ₩46,643 | +0.92% | 6.2천 |
|---|
| 2026.03.18 | ₩47,102 | ₩47,383 | ₩46,673 | ₩46,713 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩47,370 | ₩47,390 | ₩47,178 | ₩47,242 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩47,102 | ₩47,196 | ₩46,954 | ₩47,142 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩47,021 | ₩47,139 | ₩46,579 | ₩46,619 | -0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩47,155 | ₩47,155 | ₩46,659 | ₩46,659 | -1.05% | 1.4만 |
|---|
| 2026.03.11 | ₩47,638 | ₩47,638 | ₩47,263 | ₩47,477 | -0.34% | 1.6만 |
|---|
| 2026.03.10 | ₩47,852 | ₩47,959 | ₩47,544 | ₩47,544 | -0.64% | 1.3만 |
|---|
| 2026.03.09 | ₩46,740 | ₩47,611 | ₩46,452 | ₩47,611 | +1.86% | 2.6만 |
|---|
| 2026.03.06 | ₩47,303 | ₩47,477 | ₩47,108 | ₩47,142 | -0.34% | 1.9만 |
|---|
| 2026.03.05 | ₩47,986 | ₩48,119 | ₩47,356 | ₩47,813 | -0.36% | 1.4만 |
|---|
| 2026.03.04 | ₩47,959 | ₩48,281 | ₩47,906 | ₩48,187 | +0.47% | 1.6만 |
|---|
| 2026.03.03 | ₩47,437 | ₩47,839 | ₩46,944 | ₩47,732 | +0.62% | 1.3만 |
|---|
| 2026.03.02 | ₩47,705 | ₩48,469 | ₩47,705 | ₩48,321 | +1.29% | 1.2만 |
|---|
| 2026.02.27 | ₩47,959 | ₩48,268 | ₩47,959 | ₩48,243 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩48,817 | ₩48,817 | ₩48,087 | ₩48,415 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩48,562 | ₩48,804 | ₩48,514 | ₩48,763 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩47,973 | ₩48,375 | ₩47,866 | ₩48,335 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩48,509 | ₩48,509 | ₩47,758 | ₩47,808 | -1.44% | 1.1만 |
|---|
| 2026.02.20 | ₩48,026 | ₩48,522 | ₩48,026 | ₩48,509 | +1.00% | 2.8만 |
|---|
| 2026.02.19 | ₩48,174 | ₩48,174 | ₩47,951 | ₩48,087 | -0.18% | 1.9만 |
|---|
| 2026.02.18 | ₩48,120 | ₩48,415 | ₩48,100 | ₩48,241 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩47,933 | ₩48,053 | ₩47,665 | ₩47,933 | 0.00% | 6.6만 |
|---|
| 2026.02.13 | ₩47,839 | ₩48,214 | ₩47,611 | ₩48,013 | +0.36% | 8.3천 |
|---|
| 2026.02.12 | ₩48,536 | ₩48,670 | ₩47,852 | ₩47,852 | -1.41% | 5.8천 |
|---|
| 2026.02.11 | ₩48,589 | ₩48,589 | ₩48,321 | ₩48,477 | -0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩48,763 | ₩48,777 | ₩48,522 | ₩48,522 | -0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩48,308 | ₩48,790 | ₩48,308 | ₩48,696 | +0.80% | 2.1만 |
|---|
| 2026.02.06 | ₩47,718 | ₩48,455 | ₩47,701 | ₩48,402 | +1.43% | 4.6만 |
|---|
| 2026.02.05 | ₩47,598 | ₩47,665 | ₩47,196 | ₩47,330 | -0.56% | 1.9만 |
|---|
| 2026.02.04 | ₩48,455 | ₩48,455 | ₩47,744 | ₩47,886 | -1.18% | 2만 |
|---|
| 2026.02.03 | ₩48,964 | ₩48,964 | ₩47,839 | ₩48,227 | -1.51% | 1.5만 |
|---|
| 2026.02.02 | ₩48,241 | ₩48,951 | ₩48,241 | ₩48,830 | +1.22% | 1.5만 |
|---|
| 2026.01.30 | ₩48,589 | ₩48,603 | ₩48,255 | ₩48,435 | -0.32% | 1.2만 |
|---|
| 2026.01.29 | ₩48,777 | ₩48,817 | ₩48,026 | ₩48,817 | +0.08% | 3.9만 |
|---|
| 2026.01.28 | ₩49,011 | ₩49,011 | ₩48,777 | ₩48,817 | -0.40% | 3.3만 |
|---|
| 2026.01.27 | ₩48,683 | ₩48,857 | ₩48,683 | ₩48,787 | +0.21% | 3.7만 |
|---|
| 2026.01.26 | ₩48,294 | ₩48,576 | ₩48,067 | ₩48,388 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩48,268 | ₩48,321 | ₩48,080 | ₩48,254 | -0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩48,522 | ₩48,522 | ₩48,147 | ₩48,241 | -0.58% | 4.6만 |
|---|
| 2026.01.21 | ₩47,758 | ₩48,321 | ₩47,651 | ₩48,120 | +0.76% | 2.9만 |
|---|
| 2026.01.20 | ₩47,892 | ₩48,000 | ₩47,477 | ₩47,544 | -0.73% | 1.9만 |
|---|
| 2026.01.16 | ₩48,419 | ₩48,616 | ₩48,415 | ₩48,491 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩48,790 | ₩48,790 | ₩48,509 | ₩48,549 | -0.49% | 1.5만 |
|---|
| 2026.01.14 | ₩48,469 | ₩48,469 | ₩48,040 | ₩48,375 | -0.19% | 1.4만 |
|---|
| 2026.01.13 | ₩48,817 | ₩48,817 | ₩48,517 | ₩48,656 | -0.33% | 7.4천 |
|---|
| 2026.01.12 | ₩48,428 | ₩48,750 | ₩48,428 | ₩48,750 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩48,428 | ₩48,710 | ₩48,428 | ₩48,655 | +0.47% | 6.6천 |
|---|
| 2026.01.08 | ₩48,335 | ₩48,360 | ₩48,249 | ₩48,335 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩48,509 | ₩48,656 | ₩48,402 | ₩48,402 | -0.22% | 1.1만 |
|---|
| 2026.01.06 | ₩48,120 | ₩48,582 | ₩48,120 | ₩48,517 | +0.82% | 8.6천 |
|---|
| 2026.01.05 | ₩47,947 | ₩48,120 | ₩47,906 | ₩48,040 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩47,812 | ₩47,812 | ₩47,370 | ₩47,705 | -0.22% | 1.5만 |
|---|
| 2025.12.31 | ₩47,946 | ₩47,946 | ₩47,504 | ₩47,504 | -0.92% | 1.4만 |
|---|
| 2025.12.30 | ₩47,946 | ₩47,946 | ₩47,852 | ₩47,866 | -0.17% | 1.4만 |
|---|
| 2025.12.29 | ₩48,227 | ₩48,268 | ₩48,054 | ₩48,227 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩48,402 | ₩48,428 | ₩48,259 | ₩48,388 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩48,067 | ₩48,348 | ₩48,067 | ₩48,348 | +0.59% | 1.1만 |
|---|
| 2025.12.23 | ₩47,919 | ₩48,214 | ₩47,887 | ₩48,214 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩47,973 | ₩48,040 | ₩47,899 | ₩48,040 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩47,343 | ₩47,705 | ₩47,343 | ₩47,678 | +0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩47,276 | ₩47,464 | ₩47,142 | ₩47,209 | -0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩47,437 | ₩47,437 | ₩46,767 | ₩46,807 | -1.33% | 1.3만 |
|---|
| 2025.12.16 | ₩47,477 | ₩47,490 | ₩47,044 | ₩47,356 | -0.25% | 1만 |
|---|
| 2025.12.15 | ₩47,839 | ₩47,839 | ₩47,383 | ₩47,517 | -0.67% | 15.3만 |
|---|
| 2025.12.12 | ₩48,080 | ₩48,174 | ₩47,464 | ₩47,584 | -1.03% | 1.9만 |
|---|
| 2025.12.11 | ₩47,825 | ₩48,241 | ₩47,825 | ₩48,241 | +0.87% | 1.4만 |
|---|
| 2025.12.10 | ₩47,705 | ₩48,093 | ₩47,638 | ₩48,080 | +0.79% | 2만 |
|---|
| 2025.12.09 | ₩47,705 | ₩47,825 | ₩47,618 | ₩47,635 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩47,785 | ₩47,906 | ₩47,547 | ₩47,606 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩47,772 | ₩47,839 | ₩47,718 | ₩47,727 | -0.09% | 2.2만 |
|---|
| 2025.12.04 | ₩47,477 | ₩47,624 | ₩47,425 | ₩47,623 | +0.31% | 8.7천 |
|---|
| 2025.12.03 | ₩47,356 | ₩47,611 | ₩47,142 | ₩47,520 | +0.35% | 6.9만 |
|---|
| 2025.12.02 | ₩47,437 | ₩47,437 | ₩47,222 | ₩47,410 | -0.06% | 1.8만 |
|---|
| 2025.12.01 | ₩47,238 | ₩47,477 | ₩47,238 | ₩47,289 | +0.11% | 1.4만 |
|---|
| 2025.11.28 | ₩47,410 | ₩47,584 | ₩47,399 | ₩47,571 | +0.34% | 5.7천 |
|---|
| 2025.11.26 | ₩47,276 | ₩47,450 | ₩46,822 | ₩47,343 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩46,499 | ₩47,048 | ₩46,118 | ₩46,901 | +0.86% | 3.3만 |
|---|
| 2025.11.24 | ₩46,205 | ₩46,595 | ₩46,003 | ₩46,509 | +0.66% | 8.6만 |
|---|
| 2025.11.21 | ₩45,601 | ₩46,217 | ₩45,313 | ₩45,842 | +0.53% | 1.8만 |
|---|
| 2025.11.20 | ₩46,981 | ₩46,981 | ₩45,360 | ₩45,360 | -3.45% | 5.6천 |
|---|
| 2025.11.19 | ₩46,097 | ₩46,402 | ₩45,842 | ₩46,177 | +0.17% | 2.8만 |
|---|
| 2025.11.18 | ₩46,137 | ₩46,231 | ₩45,788 | ₩45,963 | -0.38% | 9.2천 |
|---|
| 2025.11.17 | ₩46,820 | ₩46,910 | ₩46,180 | ₩46,418 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩46,284 | ₩47,075 | ₩46,284 | ₩46,901 | +1.33% | 2만 |
|---|
| 2025.11.13 | ₩47,464 | ₩48,080 | ₩46,840 | ₩46,914 | -1.16% | 3.6만 |
|---|
| 2025.11.12 | ₩47,879 | ₩47,879 | ₩47,584 | ₩47,799 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩47,544 | ₩47,669 | ₩47,363 | ₩47,571 | +0.06% | 9.3천 |
|---|
| 2025.11.10 | ₩47,464 | ₩47,651 | ₩47,129 | ₩47,571 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩46,619 | ₩46,941 | ₩46,205 | ₩46,941 | +0.69% | 2.3만 |
|---|
| 2025.11.06 | ₩47,276 | ₩47,276 | ₩46,700 | ₩46,700 | -1.22% | 1.4만 |
|---|
| 2025.11.05 | ₩47,142 | ₩47,599 | ₩47,142 | ₩47,370 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩47,316 | ₩47,490 | ₩47,048 | ₩47,115 | -0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩48,134 | ₩48,134 | ₩47,544 | ₩47,776 | -0.74% | 2.1만 |
|---|
| 2025.10.31 | ₩48,026 | ₩48,026 | ₩47,411 | ₩47,785 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩47,933 | ₩48,107 | ₩47,665 | ₩47,678 | -0.53% | 1.4만 |
|---|
| 2025.10.29 | ₩48,187 | ₩48,187 | ₩47,892 | ₩48,026 | -0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩47,799 | ₩48,107 | ₩47,738 | ₩48,000 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩47,852 | ₩47,852 | ₩47,624 | ₩47,758 | -0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩47,544 | ₩47,544 | ₩47,289 | ₩47,370 | -0.37% | 3.3만 |
|---|
| 2025.10.23 | ₩46,753 | ₩47,048 | ₩46,686 | ₩46,968 | +0.46% | 2만 |
|---|
| 2025.10.22 | ₩46,941 | ₩46,941 | ₩46,391 | ₩46,646 | -0.63% | 1.2만 |
|---|
| 2025.10.21 | ₩46,941 | ₩46,954 | ₩46,753 | ₩46,928 | -0.03% | 2.5만 |
|---|
| 2025.10.20 | ₩47,003 | ₩47,003 | ₩46,646 | ₩46,785 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩46,150 | ₩46,461 | ₩46,150 | ₩46,461 | +0.67% | 4.8천 |
|---|
| 2025.10.16 | ₩46,834 | ₩46,834 | ₩46,164 | ₩46,338 | -1.06% | 2.8만 |
|---|
| 2025.10.15 | ₩46,726 | ₩46,874 | ₩46,324 | ₩46,527 | -0.43% | 1.4만 |
|---|
| 2025.10.14 | ₩45,807 | ₩46,686 | ₩45,807 | ₩46,458 | +1.42% | 1.5만 |
|---|
| 2025.10.13 | ₩46,244 | ₩46,499 | ₩46,244 | ₩46,406 | +0.35% | 1.9만 |
|---|
| 2025.10.10 | ₩47,035 | ₩47,035 | ₩45,681 | ₩45,695 | -2.85% | 1.9만 |
|---|