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 | ₩56,059 | ₩56,166 | ₩55,912 | ₩56,166 | +0.19% | 4.1만 |
| 2026.10.08 | ₩55,939 | ₩55,939 | ₩55,545 | ₩55,792 | -0.26% | 1.5만 |
| 2026.10.07 | ₩56,019 | ₩56,113 | ₩55,739 | ₩56,066 | +0.08% | 1.6만 |
| 2026.10.06 | ₩56,086 | ₩56,459 | ₩55,993 | ₩56,260 | +0.31% | 2만 |
| 2026.10.05 | ₩55,578 | ₩55,965 | ₩55,512 | ₩55,819 | +0.43% | 1.5만 |
| 2026.10.02 | ₩55,672 | ₩55,699 | ₩55,378 | ₩55,498 | -0.31% | 9.2만 |
| 2026.10.01 | ₩55,164 | ₩55,204 | ₩54,737 | ₩55,124 | -0.07% | 2.3만 |
| 2026.09.30 | ₩55,298 | ₩55,311 | ₩54,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,951 |
| -0.63% |
| 1.8만 |
| 2026.09.29 | ₩55,071 | ₩55,138 | ₩54,884 | ₩54,977 | -0.17% | 1.1만 |
|---|
| 2026.09.28 | ₩55,244 | ₩55,244 | ₩54,870 | ₩55,111 | -0.24% | 1.7만 |
|---|
| 2026.09.25 | ₩55,258 | ₩55,485 | ₩55,097 | ₩55,431 | +0.31% | 2.3만 |
|---|
| 2026.09.24 | ₩54,844 | ₩55,124 | ₩54,790 | ₩55,097 | +0.46% | 1.4만 |
|---|
| 2026.09.23 | ₩55,645 | ₩55,645 | ₩55,084 | ₩55,218 | -0.77% | 8.8천 |
|---|
| 2026.09.22 | ₩55,752 | ₩55,752 | ₩55,445 | ₩55,659 | -0.17% | 1.6만 |
|---|
| 2026.09.21 | ₩55,298 | ₩55,752 | ₩55,258 | ₩55,538 | +0.43% | 1.5만 |
|---|
| 2026.09.18 | ₩55,017 | ₩55,017 | ₩54,683 | ₩55,017 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩55,044 | ₩55,044 | ₩54,697 | ₩54,870 | -0.32% | 2만 |
|---|
| 2026.09.16 | ₩54,669 | ₩54,844 | ₩53,975 | ₩54,323 | -0.63% | 1.3만 |
|---|
| 2026.09.15 | ₩54,763 | ₩54,763 | ₩54,470 | ₩54,616 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩54,763 | ₩54,991 | ₩54,670 | ₩54,670 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩55,258 | ₩55,311 | ₩55,044 | ₩55,179 | -0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩54,857 | ₩54,857 | ₩54,653 | ₩54,653 | -0.37% | 1.5만 |
|---|
| 2026.09.09 | ₩55,405 | ₩55,405 | ₩55,080 | ₩55,116 | -0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩55,779 | ₩55,779 | ₩55,445 | ₩55,445 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩55,872 | ₩55,872 | ₩55,685 | ₩55,804 | -0.12% | 7.6만 |
|---|
| 2026.09.03 | ₩55,578 | ₩55,936 | ₩55,391 | ₩55,831 | +0.45% | 1.3만 |
|---|
| 2026.09.02 | ₩55,258 | ₩55,431 | ₩55,204 | ₩55,325 | +0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩55,458 | ₩55,458 | ₩55,031 | ₩55,089 | -0.66% | 1.7만 |
|---|
| 2026.08.31 | ₩55,739 | ₩55,859 | ₩55,663 | ₩55,859 | +0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩56,059 | ₩56,340 | ₩55,906 | ₩56,006 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩56,086 | ₩56,260 | ₩55,983 | ₩56,152 | +0.12% | 2.2만 |
|---|
| 2026.08.26 | ₩55,779 | ₩55,939 | ₩55,733 | ₩55,846 | +0.12% | 9.2천 |
|---|
| 2026.08.25 | ₩55,953 | ₩55,953 | ₩55,619 | ₩55,826 | -0.23% | 3.4만 |
|---|
| 2026.08.24 | ₩55,712 | ₩55,752 | ₩55,518 | ₩55,672 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩55,926 | ₩56,006 | ₩55,752 | ₩55,886 | -0.07% | 6만 |
|---|
| 2026.08.20 | ₩55,872 | ₩55,872 | ₩55,578 | ₩55,619 | -0.45% | 1.4만 |
|---|
| 2026.08.19 | ₩56,340 | ₩56,340 | ₩56,003 | ₩56,046 | -0.52% | 1.8만 |
|---|
| 2026.08.18 | ₩56,246 | ₩56,246 | ₩55,979 | ₩56,059 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩56,687 | ₩56,687 | ₩56,460 | ₩56,471 | -0.38% | 6.8천 |
|---|
| 2026.08.14 | ₩56,754 | ₩56,774 | ₩56,554 | ₩56,714 | -0.07% | 1.7만 |
|---|
| 2026.08.13 | ₩56,808 | ₩57,041 | ₩56,701 | ₩56,809 | +0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩56,741 | ₩56,741 | ₩56,439 | ₩56,554 | -0.33% | 1.9만 |
|---|
| 2026.08.11 | ₩56,567 | ₩56,567 | ₩56,220 | ₩56,236 | -0.59% | 1.8만 |
|---|
| 2026.08.10 | ₩56,233 | ₩56,594 | ₩56,233 | ₩56,447 | +0.38% | 2.2만 |
|---|
| 2026.08.07 | ₩56,474 | ₩56,767 | ₩56,213 | ₩56,407 | -0.12% | 2.8만 |
|---|
| 2026.08.06 | ₩56,353 | ₩56,353 | ₩55,979 | ₩56,039 | -0.56% | 1.4만 |
|---|
| 2026.08.05 | ₩56,634 | ₩56,634 | ₩56,153 | ₩56,189 | -0.79% | 7.7천 |
|---|
| 2026.08.04 | ₩55,565 | ₩56,327 | ₩55,565 | ₩56,327 | +1.37% | 4.3천 |
|---|
| 2026.08.03 | ₩54,496 | ₩55,178 | ₩54,496 | ₩55,116 | +1.14% | 1.1만 |
|---|
| 2026.07.31 | ₩54,002 | ₩54,443 | ₩54,002 | ₩54,393 | +0.72% | 7.4천 |
|---|
| 2026.07.30 | ₩53,334 | ₩53,681 | ₩53,267 | ₩53,541 | +0.39% | 1만 |
|---|
| 2026.07.29 | ₩53,227 | ₩53,227 | ₩52,439 | ₩52,439 | -1.48% | 2.2만 |
|---|
| 2026.07.28 | ₩53,080 | ₩53,413 | ₩52,826 | ₩53,263 | +0.34% | 1.9만 |
|---|
| 2026.07.27 | ₩53,588 | ₩53,588 | ₩52,900 | ₩53,081 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩53,294 | ₩53,387 | ₩52,953 | ₩52,991 | -0.57% | 9천 |
|---|
| 2026.07.23 | ₩53,267 | ₩53,294 | ₩52,987 | ₩53,120 | -0.28% | 1만 |
|---|
| 2026.07.22 | ₩53,668 | ₩54,002 | ₩53,668 | ₩53,675 | +0.01% | 6.8만 |
|---|
| 2026.07.21 | ₩53,614 | ₩53,855 | ₩53,399 | ₩53,683 | +0.13% | 1만 |
|---|
| 2026.07.20 | ₩53,601 | ₩53,608 | ₩53,093 | ₩53,093 | -0.95% | 3.9만 |
|---|
| 2026.07.17 | ₩53,000 | ₩53,521 | ₩53,000 | ₩53,175 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩53,975 | ₩53,975 | ₩53,454 | ₩53,613 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩54,630 | ₩54,666 | ₩53,935 | ₩54,184 | -0.82% | 3.7만 |
|---|
| 2026.07.14 | ₩54,416 | ₩54,416 | ₩54,189 | ₩54,367 | -0.09% | 3.2만 |
|---|
| 2026.07.13 | ₩54,389 | ₩54,389 | ₩53,948 | ₩54,019 | -0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩54,336 | ₩54,657 | ₩54,258 | ₩54,580 | +0.45% | 4.1만 |
|---|
| 2026.07.09 | ₩54,109 | ₩54,542 | ₩54,109 | ₩54,337 | +0.42% | 4만 |
|---|
| 2026.07.08 | ₩53,628 | ₩53,794 | ₩53,534 | ₩53,780 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩54,109 | ₩54,109 | ₩53,594 | ₩53,858 | -0.46% | 2.1만 |
|---|
| 2026.07.06 | ₩54,323 | ₩54,443 | ₩54,307 | ₩54,307 | -0.03% | 1.6만 |
|---|
| 2026.07.02 | ₩54,416 | ₩54,550 | ₩53,574 | ₩53,882 | -0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩54,429 | ₩54,616 | ₩54,165 | ₩54,299 | -0.24% | 2.9만 |
|---|
| 2026.06.30 | ₩54,563 | ₩54,884 | ₩54,563 | ₩54,822 | +0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩53,962 | ₩54,443 | ₩53,494 | ₩54,277 | +0.58% | 2.3만 |
|---|
| 2026.06.26 | ₩53,601 | ₩53,868 | ₩53,346 | ₩53,548 | -0.10% | 4.1만 |
|---|
| 2026.06.25 | ₩54,416 | ₩54,416 | ₩53,828 | ₩53,989 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩53,748 | ₩54,042 | ₩53,414 | ₩53,628 | -0.22% | 2.4만 |
|---|
| 2026.06.23 | ₩53,321 | ₩53,930 | ₩53,321 | ₩53,606 | +0.54% | 2만 |
|---|
| 2026.06.22 | ₩54,683 | ₩54,837 | ₩54,416 | ₩54,508 | -0.32% | 3.2만 |
|---|
| 2026.06.18 | ₩54,817 | ₩54,817 | ₩54,576 | ₩54,635 | -0.33% | 3.8만 |
|---|
| 2026.06.17 | ₩54,643 | ₩54,657 | ₩53,681 | ₩53,846 | -1.46% | 2.1만 |
|---|
| 2026.06.16 | ₩54,897 | ₩54,897 | ₩54,443 | ₩54,456 | -0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩54,884 | ₩55,044 | ₩54,697 | ₩54,820 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩53,775 | ₩54,029 | ₩53,534 | ₩53,838 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩52,666 | ₩53,581 | ₩52,466 | ₩53,485 | +1.56% | 1.5만 |
|---|
| 2026.06.10 | ₩53,107 | ₩53,387 | ₩52,325 | ₩52,371 | -1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩53,922 | ₩54,002 | ₩52,666 | ₩53,232 | -1.28% | 7.3천 |
|---|
| 2026.06.08 | ₩53,708 | ₩53,862 | ₩53,401 | ₩53,430 | -0.52% | 7.5천 |
|---|
| 2026.06.05 | ₩54,403 | ₩54,697 | ₩53,113 | ₩53,131 | -2.34% | 8.1천 |
|---|
| 2026.06.04 | ₩54,443 | ₩54,951 | ₩54,344 | ₩54,818 | +0.69% | 1.1만 |
|---|
| 2026.06.03 | ₩55,138 | ₩55,138 | ₩54,743 | ₩54,750 | -0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩54,870 | ₩55,136 | ₩54,870 | ₩55,095 | +0.41% | 7.8천 |
|---|
| 2026.06.01 | ₩54,069 | ₩54,850 | ₩54,069 | ₩54,830 | +1.41% | 1.3만 |
|---|
| 2026.05.29 | ₩54,510 | ₩54,657 | ₩54,376 | ₩54,449 | -0.11% | 2.3만 |
|---|
| 2026.05.28 | ₩53,975 | ₩54,256 | ₩53,781 | ₩54,157 | +0.34% | 4.3만 |
|---|
| 2026.05.27 | ₩54,176 | ₩54,176 | ₩53,828 | ₩53,874 | -0.56% | 6.6천 |
|---|
| 2026.05.26 | ₩53,868 | ₩54,109 | ₩53,828 | ₩53,962 | +0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩53,374 | ₩53,655 | ₩53,374 | ₩53,438 | +0.12% | 9.5천 |
|---|
| 2026.05.21 | ₩52,733 | ₩53,187 | ₩52,663 | ₩53,174 | +0.84% | 3.5만 |
|---|
| 2026.05.20 | ₩52,468 | ₩52,880 | ₩52,468 | ₩52,868 | +0.76% | 6.5천 |
|---|
| 2026.05.19 | ₩52,492 | ₩52,639 | ₩52,178 | ₩52,340 | -0.29% | 2.3만 |
|---|
| 2026.05.18 | ₩52,987 | ₩52,987 | ₩52,372 | ₩52,693 | -0.55% | 1.7만 |
|---|
| 2026.05.15 | ₩53,134 | ₩53,147 | ₩52,853 | ₩52,853 | -0.53% | 3.6만 |
|---|
| 2026.05.14 | ₩53,334 | ₩53,614 | ₩53,334 | ₩53,544 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩52,960 | ₩53,174 | ₩52,813 | ₩53,013 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩52,693 | ₩52,786 | ₩52,201 | ₩52,738 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩52,866 | ₩53,134 | ₩52,853 | ₩52,940 | +0.14% | 3.3만 |
|---|
| 2026.05.08 | ₩52,653 | ₩52,840 | ₩52,566 | ₩52,840 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩52,840 | ₩52,840 | ₩52,305 | ₩52,412 | -0.81% | 7.4천 |
|---|
| 2026.05.06 | ₩52,332 | ₩52,759 | ₩52,312 | ₩52,746 | +0.79% | 2.7만 |
|---|
| 2026.05.05 | ₩51,664 | ₩51,944 | ₩51,664 | ₩51,810 | +0.28% | 1.9만 |
|---|
| 2026.05.04 | ₩51,490 | ₩51,704 | ₩51,196 | ₩51,287 | -0.39% | 1.5만 |
|---|
| 2026.05.01 | ₩51,544 | ₩51,797 | ₩51,517 | ₩51,542 | -0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩51,097 | ₩51,530 | ₩51,076 | ₩51,530 | +0.85% | 8.9천 |
|---|
| 2026.04.29 | ₩50,809 | ₩50,809 | ₩50,488 | ₩50,643 | -0.33% | 2.7만 |
|---|
| 2026.04.28 | ₩50,528 | ₩50,649 | ₩50,381 | ₩50,608 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩51,063 | ₩51,156 | ₩50,969 | ₩51,057 | -0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩50,983 | ₩51,143 | ₩50,830 | ₩51,143 | +0.31% | 7.4만 |
|---|
| 2026.04.23 | ₩50,729 | ₩50,869 | ₩50,154 | ₩50,555 | -0.34% | 8.5천 |
|---|
| 2026.04.22 | ₩50,769 | ₩50,782 | ₩50,528 | ₩50,782 | +0.03% | 9천 |
|---|
| 2026.04.21 | ₩50,662 | ₩50,662 | ₩50,248 | ₩50,258 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩50,502 | ₩50,502 | ₩50,289 | ₩50,452 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩50,288 | ₩50,702 | ₩50,288 | ₩50,560 | +0.54% | 1만 |
|---|
| 2026.04.16 | ₩49,673 | ₩49,824 | ₩49,593 | ₩49,824 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩49,526 | ₩49,620 | ₩49,246 | ₩49,581 | +0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩49,019 | ₩49,377 | ₩49,019 | ₩49,272 | +0.52% | 7.4천 |
|---|
| 2026.04.13 | ₩48,123 | ₩48,767 | ₩48,123 | ₩48,738 | +1.28% | 1.9만 |
|---|
| 2026.04.10 | ₩48,551 | ₩48,551 | ₩48,217 | ₩48,230 | -0.66% | 6.8천 |
|---|
| 2026.04.09 | ₩48,097 | ₩48,364 | ₩47,830 | ₩48,360 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩48,190 | ₩48,190 | ₩47,883 | ₩48,029 | -0.34% | 23.2만 |
|---|
| 2026.04.07 | ₩46,520 | ₩46,774 | ₩46,266 | ₩46,774 | +0.55% | 2.6만 |
|---|
| 2026.04.06 | ₩46,854 | ₩46,854 | ₩46,465 | ₩46,627 | -0.48% | 1.7만 |
|---|
| 2026.04.02 | ₩46,293 | ₩46,341 | ₩46,079 | ₩46,341 | +0.10% | 1.2만 |
|---|
| 2026.04.01 | ₩46,226 | ₩46,467 | ₩46,173 | ₩46,280 | +0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩45,157 | ₩45,866 | ₩45,151 | ₩45,787 | +1.39% | 1.9만 |
|---|
| 2026.03.30 | ₩45,371 | ₩45,371 | ₩44,586 | ₩44,586 | -1.73% | 1만 |
|---|
| 2026.03.27 | ₩45,318 | ₩45,318 | ₩44,917 | ₩44,944 | -0.83% | 1.3만 |
|---|
| 2026.03.26 | ₩46,226 | ₩46,226 | ₩45,692 | ₩45,705 | -1.13% | 2.1만 |
|---|
| 2026.03.25 | ₩46,734 | ₩46,734 | ₩46,440 | ₩46,587 | -0.31% | 1.8만 |
|---|
| 2026.03.24 | ₩46,119 | ₩46,467 | ₩46,119 | ₩46,280 | +0.35% | 1.4만 |
|---|
| 2026.03.23 | ₩46,387 | ₩46,774 | ₩46,347 | ₩46,376 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩46,534 | ₩46,534 | ₩45,744 | ₩45,744 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩46,079 | ₩46,504 | ₩46,079 | ₩46,504 | +0.92% | 6.2천 |
|---|
| 2026.03.18 | ₩46,961 | ₩47,242 | ₩46,534 | ₩46,574 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩47,228 | ₩47,248 | ₩47,037 | ₩47,101 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩46,961 | ₩47,055 | ₩46,814 | ₩47,001 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩46,881 | ₩46,999 | ₩46,440 | ₩46,480 | -0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩47,015 | ₩47,015 | ₩46,520 | ₩46,520 | -1.05% | 1.4만 |
|---|
| 2026.03.11 | ₩47,496 | ₩47,496 | ₩47,121 | ₩47,335 | -0.34% | 1.6만 |
|---|
| 2026.03.10 | ₩47,709 | ₩47,816 | ₩47,402 | ₩47,402 | -0.64% | 1.3만 |
|---|
| 2026.03.09 | ₩46,600 | ₩47,469 | ₩46,313 | ₩47,469 | +1.86% | 2.6만 |
|---|
| 2026.03.06 | ₩47,162 | ₩47,335 | ₩46,968 | ₩47,001 | -0.34% | 1.9만 |
|---|
| 2026.03.05 | ₩47,843 | ₩47,975 | ₩47,215 | ₩47,671 | -0.36% | 1.4만 |
|---|
| 2026.03.04 | ₩47,816 | ₩48,137 | ₩47,763 | ₩48,043 | +0.47% | 1.6만 |
|---|
| 2026.03.03 | ₩47,295 | ₩47,696 | ₩46,803 | ₩47,589 | +0.62% | 1.3만 |
|---|
| 2026.03.02 | ₩47,562 | ₩48,324 | ₩47,562 | ₩48,177 | +1.29% | 1.2만 |
|---|
| 2026.02.27 | ₩47,816 | ₩48,123 | ₩47,816 | ₩48,099 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩48,671 | ₩48,671 | ₩47,943 | ₩48,270 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩48,417 | ₩48,658 | ₩48,369 | ₩48,618 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩47,830 | ₩48,230 | ₩47,723 | ₩48,190 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩48,364 | ₩48,364 | ₩47,616 | ₩47,665 | -1.44% | 1.1만 |
|---|
| 2026.02.20 | ₩47,883 | ₩48,377 | ₩47,883 | ₩48,364 | +1.00% | 2.8만 |
|---|
| 2026.02.19 | ₩48,030 | ₩48,030 | ₩47,808 | ₩47,943 | -0.18% | 1.9만 |
|---|
| 2026.02.18 | ₩47,976 | ₩48,270 | ₩47,956 | ₩48,097 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩47,789 | ₩47,910 | ₩47,522 | ₩47,789 | 0.00% | 6.6만 |
|---|
| 2026.02.13 | ₩47,696 | ₩48,070 | ₩47,469 | ₩47,870 | +0.36% | 8.3천 |
|---|
| 2026.02.12 | ₩48,391 | ₩48,524 | ₩47,709 | ₩47,709 | -1.41% | 5.8천 |
|---|
| 2026.02.11 | ₩48,444 | ₩48,444 | ₩48,177 | ₩48,332 | -0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩48,618 | ₩48,631 | ₩48,377 | ₩48,377 | -0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩48,164 | ₩48,644 | ₩48,164 | ₩48,551 | +0.80% | 2.1만 |
|---|
| 2026.02.06 | ₩47,576 | ₩48,310 | ₩47,558 | ₩48,257 | +1.43% | 4.6만 |
|---|
| 2026.02.05 | ₩47,455 | ₩47,522 | ₩47,055 | ₩47,188 | -0.56% | 1.9만 |
|---|
| 2026.02.04 | ₩48,310 | ₩48,310 | ₩47,601 | ₩47,743 | -1.18% | 2만 |
|---|
| 2026.02.03 | ₩48,818 | ₩48,818 | ₩47,696 | ₩48,083 | -1.51% | 1.5만 |
|---|
| 2026.02.02 | ₩48,097 | ₩48,805 | ₩48,097 | ₩48,685 | +1.22% | 1.5만 |
|---|
| 2026.01.30 | ₩48,444 | ₩48,457 | ₩48,111 | ₩48,290 | -0.32% | 1.2만 |
|---|
| 2026.01.29 | ₩48,631 | ₩48,671 | ₩47,883 | ₩48,671 | +0.08% | 3.9만 |
|---|
| 2026.01.28 | ₩48,865 | ₩48,865 | ₩48,631 | ₩48,671 | -0.40% | 3.3만 |
|---|
| 2026.01.27 | ₩48,538 | ₩48,711 | ₩48,538 | ₩48,642 | +0.21% | 3.7만 |
|---|
| 2026.01.26 | ₩48,150 | ₩48,431 | ₩47,923 | ₩48,244 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩48,123 | ₩48,177 | ₩47,936 | ₩48,110 | -0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩48,377 | ₩48,377 | ₩48,003 | ₩48,097 | -0.58% | 4.6만 |
|---|
| 2026.01.21 | ₩47,616 | ₩48,177 | ₩47,509 | ₩47,976 | +0.76% | 2.9만 |
|---|
| 2026.01.20 | ₩47,749 | ₩47,856 | ₩47,335 | ₩47,402 | -0.73% | 1.9만 |
|---|
| 2026.01.16 | ₩48,274 | ₩48,471 | ₩48,270 | ₩48,347 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩48,644 | ₩48,644 | ₩48,364 | ₩48,404 | -0.49% | 1.5만 |
|---|
| 2026.01.14 | ₩48,324 | ₩48,324 | ₩47,896 | ₩48,230 | -0.19% | 1.4만 |
|---|
| 2026.01.13 | ₩48,671 | ₩48,671 | ₩48,372 | ₩48,511 | -0.33% | 7.4천 |
|---|
| 2026.01.12 | ₩48,284 | ₩48,604 | ₩48,284 | ₩48,604 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩48,284 | ₩48,564 | ₩48,284 | ₩48,510 | +0.47% | 6.6천 |
|---|
| 2026.01.08 | ₩48,190 | ₩48,216 | ₩48,105 | ₩48,190 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩48,364 | ₩48,511 | ₩48,257 | ₩48,257 | -0.22% | 1.1만 |
|---|
| 2026.01.06 | ₩47,976 | ₩48,437 | ₩47,976 | ₩48,372 | +0.82% | 8.6천 |
|---|
| 2026.01.05 | ₩47,804 | ₩47,976 | ₩47,763 | ₩47,896 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩47,669 | ₩47,669 | ₩47,228 | ₩47,562 | -0.22% | 1.5만 |
|---|
| 2025.12.31 | ₩47,803 | ₩47,803 | ₩47,362 | ₩47,362 | -0.92% | 1.4만 |
|---|
| 2025.12.30 | ₩47,803 | ₩47,803 | ₩47,709 | ₩47,723 | -0.17% | 1.4만 |
|---|
| 2025.12.29 | ₩48,083 | ₩48,123 | ₩47,911 | ₩48,083 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩48,257 | ₩48,284 | ₩48,115 | ₩48,244 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩47,923 | ₩48,204 | ₩47,923 | ₩48,204 | +0.59% | 1.1만 |
|---|
| 2025.12.23 | ₩47,776 | ₩48,070 | ₩47,744 | ₩48,070 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩47,830 | ₩47,896 | ₩47,756 | ₩47,896 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩47,202 | ₩47,562 | ₩47,202 | ₩47,536 | +0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩47,135 | ₩47,322 | ₩47,001 | ₩47,068 | -0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩47,295 | ₩47,295 | ₩46,627 | ₩46,667 | -1.33% | 1.3만 |
|---|
| 2025.12.16 | ₩47,335 | ₩47,349 | ₩46,904 | ₩47,215 | -0.25% | 1만 |
|---|
| 2025.12.15 | ₩47,696 | ₩47,696 | ₩47,242 | ₩47,375 | -0.67% | 15.3만 |
|---|
| 2025.12.12 | ₩47,936 | ₩48,030 | ₩47,322 | ₩47,442 | -1.03% | 1.9만 |
|---|
| 2025.12.11 | ₩47,683 | ₩48,097 | ₩47,683 | ₩48,097 | +0.87% | 1.4만 |
|---|
| 2025.12.10 | ₩47,562 | ₩47,950 | ₩47,496 | ₩47,936 | +0.79% | 2만 |
|---|
| 2025.12.09 | ₩47,562 | ₩47,683 | ₩47,475 | ₩47,493 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩47,642 | ₩47,763 | ₩47,405 | ₩47,463 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩47,629 | ₩47,696 | ₩47,576 | ₩47,585 | -0.09% | 2.2만 |
|---|
| 2025.12.04 | ₩47,335 | ₩47,482 | ₩47,283 | ₩47,481 | +0.31% | 8.7천 |
|---|
| 2025.12.03 | ₩47,215 | ₩47,469 | ₩47,001 | ₩47,378 | +0.35% | 6.9만 |
|---|
| 2025.12.02 | ₩47,295 | ₩47,295 | ₩47,081 | ₩47,268 | -0.06% | 1.8만 |
|---|
| 2025.12.01 | ₩47,097 | ₩47,335 | ₩47,097 | ₩47,148 | +0.11% | 1.4만 |
|---|
| 2025.11.28 | ₩47,268 | ₩47,442 | ₩47,258 | ₩47,429 | +0.34% | 5.7천 |
|---|
| 2025.11.26 | ₩47,135 | ₩47,308 | ₩46,682 | ₩47,202 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩46,360 | ₩46,908 | ₩45,980 | ₩46,761 | +0.86% | 3.3만 |
|---|
| 2025.11.24 | ₩46,067 | ₩46,456 | ₩45,866 | ₩46,371 | +0.66% | 8.6만 |
|---|
| 2025.11.21 | ₩45,465 | ₩46,079 | ₩45,178 | ₩45,705 | +0.53% | 1.8만 |
|---|
| 2025.11.20 | ₩46,841 | ₩46,841 | ₩45,224 | ₩45,224 | -3.45% | 5.6천 |
|---|
| 2025.11.19 | ₩45,959 | ₩46,264 | ₩45,705 | ₩46,039 | +0.17% | 2.8만 |
|---|
| 2025.11.18 | ₩45,999 | ₩46,093 | ₩45,652 | ₩45,825 | -0.38% | 9.2천 |
|---|
| 2025.11.17 | ₩46,681 | ₩46,770 | ₩46,042 | ₩46,280 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩46,146 | ₩46,934 | ₩46,146 | ₩46,761 | +1.33% | 2만 |
|---|
| 2025.11.13 | ₩47,322 | ₩47,936 | ₩46,701 | ₩46,774 | -1.16% | 3.6만 |
|---|
| 2025.11.12 | ₩47,736 | ₩47,736 | ₩47,442 | ₩47,656 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩47,402 | ₩47,526 | ₩47,222 | ₩47,429 | +0.06% | 9.3천 |
|---|
| 2025.11.10 | ₩47,322 | ₩47,509 | ₩46,988 | ₩47,429 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩46,480 | ₩46,801 | ₩46,067 | ₩46,801 | +0.69% | 2.3만 |
|---|
| 2025.11.06 | ₩47,135 | ₩47,135 | ₩46,560 | ₩46,560 | -1.22% | 1.4만 |
|---|
| 2025.11.05 | ₩47,001 | ₩47,457 | ₩47,001 | ₩47,228 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩47,175 | ₩47,349 | ₩46,908 | ₩46,974 | -0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩47,990 | ₩47,990 | ₩47,402 | ₩47,633 | -0.74% | 2.1만 |
|---|
| 2025.10.31 | ₩47,883 | ₩47,883 | ₩47,270 | ₩47,642 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩47,789 | ₩47,963 | ₩47,522 | ₩47,536 | -0.53% | 1.4만 |
|---|
| 2025.10.29 | ₩48,043 | ₩48,043 | ₩47,749 | ₩47,883 | -0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩47,656 | ₩47,963 | ₩47,596 | ₩47,856 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩47,709 | ₩47,709 | ₩47,482 | ₩47,616 | -0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩47,402 | ₩47,402 | ₩47,148 | ₩47,228 | -0.37% | 3.3만 |
|---|
| 2025.10.23 | ₩46,614 | ₩46,908 | ₩46,547 | ₩46,827 | +0.46% | 2만 |
|---|
| 2025.10.22 | ₩46,801 | ₩46,801 | ₩46,253 | ₩46,507 | -0.63% | 1.2만 |
|---|
| 2025.10.21 | ₩46,801 | ₩46,814 | ₩46,614 | ₩46,787 | -0.03% | 2.5만 |
|---|
| 2025.10.20 | ₩46,862 | ₩46,862 | ₩46,507 | ₩46,646 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩46,013 | ₩46,322 | ₩46,013 | ₩46,322 | +0.67% | 4.8천 |
|---|
| 2025.10.16 | ₩46,694 | ₩46,694 | ₩46,026 | ₩46,200 | -1.06% | 2.8만 |
|---|
| 2025.10.15 | ₩46,587 | ₩46,734 | ₩46,186 | ₩46,388 | -0.43% | 1.4만 |
|---|
| 2025.10.14 | ₩45,671 | ₩46,547 | ₩45,671 | ₩46,320 | +1.42% | 1.5만 |
|---|
| 2025.10.13 | ₩46,106 | ₩46,360 | ₩46,106 | ₩46,268 | +0.35% | 1.9만 |
|---|
| 2025.10.10 | ₩46,894 | ₩46,894 | ₩45,545 | ₩45,558 | -2.85% | 1.9만 |
|---|