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 | ₩56,054 | ₩56,160 | ₩55,907 | ₩56,160 | +0.19% | 4.1만 |
| 2026.10.08 | ₩55,933 | ₩55,933 | ₩55,539 | ₩55,786 | -0.26% | 1.5만 |
| 2026.10.07 | ₩56,013 | ₩56,107 | ₩55,733 | ₩56,060 | +0.08% | 1.6만 |
| 2026.10.06 | ₩56,080 | ₩56,453 | ₩55,987 | ₩56,254 | +0.31% | 2만 |
| 2026.10.05 | ₩55,573 | ₩55,959 | ₩55,506 | ₩55,813 | +0.43% | 1.5만 |
| 2026.10.02 | ₩55,666 | ₩55,693 | ₩55,372 | ₩55,492 | -0.31% | 9.2만 |
| 2026.10.01 | ₩55,158 | ₩55,199 | ₩54,731 | ₩55,118 | -0.07% | 2.3만 |
| 2026.09.30 | ₩55,292 | ₩55,305 | ₩54,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,945 |
| -0.63% |
| 1.8만 |
| 2026.09.29 | ₩55,065 | ₩55,132 | ₩54,878 | ₩54,971 | -0.17% | 1.1만 |
|---|
| 2026.09.28 | ₩55,239 | ₩55,239 | ₩54,865 | ₩55,105 | -0.24% | 1.7만 |
|---|
| 2026.09.25 | ₩55,252 | ₩55,479 | ₩55,092 | ₩55,426 | +0.31% | 2.3만 |
|---|
| 2026.09.24 | ₩54,838 | ₩55,118 | ₩54,784 | ₩55,092 | +0.46% | 1.4만 |
|---|
| 2026.09.23 | ₩55,639 | ₩55,639 | ₩55,078 | ₩55,212 | -0.77% | 8.8천 |
|---|
| 2026.09.22 | ₩55,746 | ₩55,746 | ₩55,439 | ₩55,653 | -0.17% | 1.6만 |
|---|
| 2026.09.21 | ₩55,292 | ₩55,746 | ₩55,252 | ₩55,533 | +0.43% | 1.5만 |
|---|
| 2026.09.18 | ₩55,012 | ₩55,012 | ₩54,678 | ₩55,012 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩55,038 | ₩55,038 | ₩54,691 | ₩54,865 | -0.32% | 2만 |
|---|
| 2026.09.16 | ₩54,663 | ₩54,838 | ₩53,970 | ₩54,317 | -0.63% | 1.3만 |
|---|
| 2026.09.15 | ₩54,758 | ₩54,758 | ₩54,464 | ₩54,611 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩54,758 | ₩54,985 | ₩54,664 | ₩54,664 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩55,252 | ₩55,305 | ₩55,038 | ₩55,173 | -0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩54,851 | ₩54,851 | ₩54,647 | ₩54,647 | -0.37% | 1.5만 |
|---|
| 2026.09.09 | ₩55,399 | ₩55,399 | ₩55,074 | ₩55,110 | -0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩55,773 | ₩55,773 | ₩55,439 | ₩55,439 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩55,867 | ₩55,867 | ₩55,679 | ₩55,798 | -0.12% | 7.6만 |
|---|
| 2026.09.03 | ₩55,573 | ₩55,931 | ₩55,386 | ₩55,825 | +0.45% | 1.3만 |
|---|
| 2026.09.02 | ₩55,252 | ₩55,426 | ₩55,199 | ₩55,319 | +0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩55,452 | ₩55,452 | ₩55,025 | ₩55,084 | -0.66% | 1.7만 |
|---|
| 2026.08.31 | ₩55,733 | ₩55,853 | ₩55,657 | ₩55,853 | +0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩56,054 | ₩56,334 | ₩55,900 | ₩56,000 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩56,080 | ₩56,254 | ₩55,977 | ₩56,146 | +0.12% | 2.2만 |
|---|
| 2026.08.26 | ₩55,773 | ₩55,933 | ₩55,728 | ₩55,840 | +0.12% | 9.2천 |
|---|
| 2026.08.25 | ₩55,947 | ₩55,947 | ₩55,613 | ₩55,820 | -0.23% | 3.4만 |
|---|
| 2026.08.24 | ₩55,706 | ₩55,746 | ₩55,512 | ₩55,666 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩55,920 | ₩56,000 | ₩55,746 | ₩55,880 | -0.07% | 6만 |
|---|
| 2026.08.20 | ₩55,867 | ₩55,867 | ₩55,573 | ₩55,613 | -0.45% | 1.4만 |
|---|
| 2026.08.19 | ₩56,334 | ₩56,334 | ₩55,997 | ₩56,040 | -0.52% | 1.8만 |
|---|
| 2026.08.18 | ₩56,241 | ₩56,241 | ₩55,973 | ₩56,054 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩56,681 | ₩56,681 | ₩56,454 | ₩56,465 | -0.38% | 6.8천 |
|---|
| 2026.08.14 | ₩56,748 | ₩56,768 | ₩56,548 | ₩56,708 | -0.07% | 1.7만 |
|---|
| 2026.08.13 | ₩56,802 | ₩57,035 | ₩56,695 | ₩56,803 | +0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩56,735 | ₩56,735 | ₩56,433 | ₩56,548 | -0.33% | 1.9만 |
|---|
| 2026.08.11 | ₩56,561 | ₩56,561 | ₩56,214 | ₩56,230 | -0.59% | 1.8만 |
|---|
| 2026.08.10 | ₩56,227 | ₩56,588 | ₩56,227 | ₩56,441 | +0.38% | 2.2만 |
|---|
| 2026.08.07 | ₩56,468 | ₩56,762 | ₩56,207 | ₩56,401 | -0.12% | 2.8만 |
|---|
| 2026.08.06 | ₩56,347 | ₩56,347 | ₩55,973 | ₩56,033 | -0.56% | 1.4만 |
|---|
| 2026.08.05 | ₩56,628 | ₩56,628 | ₩56,147 | ₩56,183 | -0.79% | 7.7천 |
|---|
| 2026.08.04 | ₩55,559 | ₩56,321 | ₩55,559 | ₩56,321 | +1.37% | 4.3천 |
|---|
| 2026.08.03 | ₩54,491 | ₩55,172 | ₩54,491 | ₩55,110 | +1.14% | 1.1만 |
|---|
| 2026.07.31 | ₩53,996 | ₩54,437 | ₩53,996 | ₩54,388 | +0.72% | 7.4천 |
|---|
| 2026.07.30 | ₩53,328 | ₩53,676 | ₩53,262 | ₩53,535 | +0.39% | 1만 |
|---|
| 2026.07.29 | ₩53,221 | ₩53,221 | ₩52,433 | ₩52,433 | -1.48% | 2.2만 |
|---|
| 2026.07.28 | ₩53,075 | ₩53,407 | ₩52,821 | ₩53,258 | +0.34% | 1.9만 |
|---|
| 2026.07.27 | ₩53,582 | ₩53,582 | ₩52,894 | ₩53,076 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩53,288 | ₩53,382 | ₩52,948 | ₩52,985 | -0.57% | 9천 |
|---|
| 2026.07.23 | ₩53,262 | ₩53,288 | ₩52,981 | ₩53,115 | -0.28% | 1만 |
|---|
| 2026.07.22 | ₩53,662 | ₩53,996 | ₩53,662 | ₩53,669 | +0.01% | 6.8만 |
|---|
| 2026.07.21 | ₩53,609 | ₩53,849 | ₩53,394 | ₩53,677 | +0.13% | 1만 |
|---|
| 2026.07.20 | ₩53,596 | ₩53,602 | ₩53,088 | ₩53,088 | -0.95% | 3.9만 |
|---|
| 2026.07.17 | ₩52,994 | ₩53,515 | ₩52,994 | ₩53,169 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩53,970 | ₩53,970 | ₩53,449 | ₩53,608 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩54,624 | ₩54,660 | ₩53,929 | ₩54,178 | -0.82% | 3.7만 |
|---|
| 2026.07.14 | ₩54,410 | ₩54,410 | ₩54,183 | ₩54,361 | -0.09% | 3.2만 |
|---|
| 2026.07.13 | ₩54,384 | ₩54,384 | ₩53,943 | ₩54,014 | -0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩54,330 | ₩54,651 | ₩54,253 | ₩54,575 | +0.45% | 4.1만 |
|---|
| 2026.07.09 | ₩54,103 | ₩54,536 | ₩54,103 | ₩54,332 | +0.42% | 4만 |
|---|
| 2026.07.08 | ₩53,622 | ₩53,788 | ₩53,529 | ₩53,775 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩54,103 | ₩54,103 | ₩53,589 | ₩53,852 | -0.46% | 2.1만 |
|---|
| 2026.07.06 | ₩54,317 | ₩54,437 | ₩54,301 | ₩54,301 | -0.03% | 1.6만 |
|---|
| 2026.07.02 | ₩54,410 | ₩54,544 | ₩53,569 | ₩53,876 | -0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩54,424 | ₩54,611 | ₩54,159 | ₩54,293 | -0.24% | 2.9만 |
|---|
| 2026.06.30 | ₩54,557 | ₩54,878 | ₩54,557 | ₩54,817 | +0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩53,956 | ₩54,437 | ₩53,489 | ₩54,271 | +0.58% | 2.3만 |
|---|
| 2026.06.26 | ₩53,596 | ₩53,863 | ₩53,340 | ₩53,542 | -0.10% | 4.1만 |
|---|
| 2026.06.25 | ₩54,410 | ₩54,410 | ₩53,823 | ₩53,983 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩53,742 | ₩54,036 | ₩53,408 | ₩53,622 | -0.22% | 2.4만 |
|---|
| 2026.06.23 | ₩53,315 | ₩53,924 | ₩53,315 | ₩53,601 | +0.54% | 2만 |
|---|
| 2026.06.22 | ₩54,678 | ₩54,831 | ₩54,410 | ₩54,503 | -0.32% | 3.2만 |
|---|
| 2026.06.18 | ₩54,811 | ₩54,811 | ₩54,571 | ₩54,629 | -0.33% | 3.8만 |
|---|
| 2026.06.17 | ₩54,637 | ₩54,651 | ₩53,676 | ₩53,840 | -1.46% | 2.1만 |
|---|
| 2026.06.16 | ₩54,891 | ₩54,891 | ₩54,437 | ₩54,450 | -0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩54,878 | ₩55,038 | ₩54,691 | ₩54,814 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩53,769 | ₩54,023 | ₩53,529 | ₩53,832 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩52,660 | ₩53,575 | ₩52,460 | ₩53,479 | +1.56% | 1.5만 |
|---|
| 2026.06.10 | ₩53,101 | ₩53,382 | ₩52,320 | ₩52,365 | -1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩53,916 | ₩53,996 | ₩52,660 | ₩53,227 | -1.28% | 7.3천 |
|---|
| 2026.06.08 | ₩53,702 | ₩53,856 | ₩53,395 | ₩53,425 | -0.52% | 7.5천 |
|---|
| 2026.06.05 | ₩54,397 | ₩54,691 | ₩53,108 | ₩53,125 | -2.34% | 8.1천 |
|---|
| 2026.06.04 | ₩54,437 | ₩54,945 | ₩54,338 | ₩54,812 | +0.69% | 1.1만 |
|---|
| 2026.06.03 | ₩55,132 | ₩55,132 | ₩54,738 | ₩54,744 | -0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩54,865 | ₩55,130 | ₩54,865 | ₩55,089 | +0.41% | 7.8천 |
|---|
| 2026.06.01 | ₩54,063 | ₩54,845 | ₩54,063 | ₩54,825 | +1.41% | 1.3만 |
|---|
| 2026.05.29 | ₩54,504 | ₩54,651 | ₩54,370 | ₩54,444 | -0.11% | 2.3만 |
|---|
| 2026.05.28 | ₩53,970 | ₩54,250 | ₩53,776 | ₩54,151 | +0.34% | 4.3만 |
|---|
| 2026.05.27 | ₩54,170 | ₩54,170 | ₩53,823 | ₩53,868 | -0.56% | 6.6천 |
|---|
| 2026.05.26 | ₩53,863 | ₩54,103 | ₩53,823 | ₩53,956 | +0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩53,368 | ₩53,649 | ₩53,368 | ₩53,433 | +0.12% | 9.5천 |
|---|
| 2026.05.21 | ₩52,727 | ₩53,181 | ₩52,658 | ₩53,168 | +0.84% | 3.5만 |
|---|
| 2026.05.20 | ₩52,463 | ₩52,874 | ₩52,463 | ₩52,862 | +0.76% | 6.5천 |
|---|
| 2026.05.19 | ₩52,487 | ₩52,634 | ₩52,173 | ₩52,334 | -0.29% | 2.3만 |
|---|
| 2026.05.18 | ₩52,981 | ₩52,981 | ₩52,366 | ₩52,687 | -0.55% | 1.7만 |
|---|
| 2026.05.15 | ₩53,128 | ₩53,141 | ₩52,847 | ₩52,847 | -0.53% | 3.6만 |
|---|
| 2026.05.14 | ₩53,328 | ₩53,609 | ₩53,328 | ₩53,538 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩52,954 | ₩53,168 | ₩52,807 | ₩53,008 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩52,687 | ₩52,781 | ₩52,196 | ₩52,733 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩52,861 | ₩53,128 | ₩52,847 | ₩52,934 | +0.14% | 3.3만 |
|---|
| 2026.05.08 | ₩52,647 | ₩52,834 | ₩52,560 | ₩52,834 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩52,834 | ₩52,834 | ₩52,300 | ₩52,407 | -0.81% | 7.4천 |
|---|
| 2026.05.06 | ₩52,326 | ₩52,754 | ₩52,306 | ₩52,741 | +0.79% | 2.7만 |
|---|
| 2026.05.05 | ₩51,658 | ₩51,939 | ₩51,658 | ₩51,804 | +0.28% | 1.9만 |
|---|
| 2026.05.04 | ₩51,485 | ₩51,699 | ₩51,191 | ₩51,282 | -0.39% | 1.5만 |
|---|
| 2026.05.01 | ₩51,538 | ₩51,792 | ₩51,512 | ₩51,537 | -0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩51,092 | ₩51,525 | ₩51,071 | ₩51,525 | +0.85% | 8.9천 |
|---|
| 2026.04.29 | ₩50,804 | ₩50,804 | ₩50,483 | ₩50,638 | -0.33% | 2.7만 |
|---|
| 2026.04.28 | ₩50,523 | ₩50,643 | ₩50,376 | ₩50,603 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩51,057 | ₩51,151 | ₩50,964 | ₩51,052 | -0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩50,977 | ₩51,137 | ₩50,825 | ₩51,137 | +0.31% | 7.4만 |
|---|
| 2026.04.23 | ₩50,723 | ₩50,864 | ₩50,149 | ₩50,550 | -0.34% | 8.5천 |
|---|
| 2026.04.22 | ₩50,763 | ₩50,777 | ₩50,523 | ₩50,777 | +0.03% | 9천 |
|---|
| 2026.04.21 | ₩50,657 | ₩50,657 | ₩50,242 | ₩50,253 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩50,496 | ₩50,496 | ₩50,284 | ₩50,447 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩50,283 | ₩50,697 | ₩50,283 | ₩50,555 | +0.54% | 1만 |
|---|
| 2026.04.16 | ₩49,668 | ₩49,819 | ₩49,588 | ₩49,819 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩49,521 | ₩49,615 | ₩49,241 | ₩49,576 | +0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩49,013 | ₩49,371 | ₩49,013 | ₩49,267 | +0.52% | 7.4천 |
|---|
| 2026.04.13 | ₩48,118 | ₩48,762 | ₩48,118 | ₩48,733 | +1.28% | 1.9만 |
|---|
| 2026.04.10 | ₩48,546 | ₩48,546 | ₩48,212 | ₩48,225 | -0.66% | 6.8천 |
|---|
| 2026.04.09 | ₩48,092 | ₩48,359 | ₩47,825 | ₩48,355 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩48,185 | ₩48,185 | ₩47,878 | ₩48,024 | -0.34% | 23.2만 |
|---|
| 2026.04.07 | ₩46,515 | ₩46,769 | ₩46,262 | ₩46,769 | +0.55% | 2.6만 |
|---|
| 2026.04.06 | ₩46,849 | ₩46,849 | ₩46,461 | ₩46,622 | -0.48% | 1.7만 |
|---|
| 2026.04.02 | ₩46,288 | ₩46,336 | ₩46,075 | ₩46,336 | +0.10% | 1.2만 |
|---|
| 2026.04.01 | ₩46,221 | ₩46,462 | ₩46,168 | ₩46,275 | +0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩45,153 | ₩45,861 | ₩45,146 | ₩45,782 | +1.39% | 1.9만 |
|---|
| 2026.03.30 | ₩45,366 | ₩45,366 | ₩44,581 | ₩44,581 | -1.73% | 1만 |
|---|
| 2026.03.27 | ₩45,313 | ₩45,313 | ₩44,912 | ₩44,939 | -0.83% | 1.3만 |
|---|
| 2026.03.26 | ₩46,221 | ₩46,221 | ₩45,687 | ₩45,700 | -1.13% | 2.1만 |
|---|
| 2026.03.25 | ₩46,729 | ₩46,729 | ₩46,435 | ₩46,582 | -0.31% | 1.8만 |
|---|
| 2026.03.24 | ₩46,115 | ₩46,462 | ₩46,115 | ₩46,275 | +0.35% | 1.4만 |
|---|
| 2026.03.23 | ₩46,382 | ₩46,769 | ₩46,342 | ₩46,371 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩46,529 | ₩46,529 | ₩45,739 | ₩45,739 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩46,075 | ₩46,499 | ₩46,075 | ₩46,499 | +0.92% | 6.2천 |
|---|
| 2026.03.18 | ₩46,956 | ₩47,237 | ₩46,529 | ₩46,569 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩47,223 | ₩47,243 | ₩47,032 | ₩47,096 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩46,956 | ₩47,050 | ₩46,809 | ₩46,996 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩46,876 | ₩46,994 | ₩46,435 | ₩46,475 | -0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩47,010 | ₩47,010 | ₩46,515 | ₩46,515 | -1.05% | 1.4만 |
|---|
| 2026.03.11 | ₩47,491 | ₩47,491 | ₩47,116 | ₩47,330 | -0.34% | 1.6만 |
|---|
| 2026.03.10 | ₩47,704 | ₩47,811 | ₩47,397 | ₩47,397 | -0.64% | 1.3만 |
|---|
| 2026.03.09 | ₩46,595 | ₩47,464 | ₩46,308 | ₩47,464 | +1.86% | 2.6만 |
|---|
| 2026.03.06 | ₩47,157 | ₩47,330 | ₩46,963 | ₩46,996 | -0.34% | 1.9만 |
|---|
| 2026.03.05 | ₩47,838 | ₩47,970 | ₩47,210 | ₩47,666 | -0.36% | 1.4만 |
|---|
| 2026.03.04 | ₩47,811 | ₩48,132 | ₩47,758 | ₩48,038 | +0.47% | 1.6만 |
|---|
| 2026.03.03 | ₩47,290 | ₩47,691 | ₩46,799 | ₩47,584 | +0.62% | 1.3만 |
|---|
| 2026.03.02 | ₩47,557 | ₩48,319 | ₩47,557 | ₩48,172 | +1.29% | 1.2만 |
|---|
| 2026.02.27 | ₩47,811 | ₩48,118 | ₩47,811 | ₩48,094 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩48,666 | ₩48,666 | ₩47,938 | ₩48,265 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩48,412 | ₩48,653 | ₩48,364 | ₩48,613 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩47,825 | ₩48,225 | ₩47,718 | ₩48,185 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩48,359 | ₩48,359 | ₩47,611 | ₩47,660 | -1.44% | 1.1만 |
|---|
| 2026.02.20 | ₩47,878 | ₩48,372 | ₩47,878 | ₩48,359 | +1.00% | 2.8만 |
|---|
| 2026.02.19 | ₩48,025 | ₩48,025 | ₩47,803 | ₩47,938 | -0.18% | 1.9만 |
|---|
| 2026.02.18 | ₩47,971 | ₩48,265 | ₩47,951 | ₩48,092 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩47,784 | ₩47,905 | ₩47,517 | ₩47,784 | 0.00% | 6.6만 |
|---|
| 2026.02.13 | ₩47,691 | ₩48,065 | ₩47,464 | ₩47,865 | +0.36% | 8.3천 |
|---|
| 2026.02.12 | ₩48,386 | ₩48,519 | ₩47,704 | ₩47,704 | -1.41% | 5.8천 |
|---|
| 2026.02.11 | ₩48,439 | ₩48,439 | ₩48,172 | ₩48,327 | -0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩48,613 | ₩48,626 | ₩48,372 | ₩48,372 | -0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩48,158 | ₩48,639 | ₩48,158 | ₩48,546 | +0.80% | 2.1만 |
|---|
| 2026.02.06 | ₩47,571 | ₩48,305 | ₩47,553 | ₩48,252 | +1.43% | 4.6만 |
|---|
| 2026.02.05 | ₩47,450 | ₩47,517 | ₩47,050 | ₩47,183 | -0.56% | 1.9만 |
|---|
| 2026.02.04 | ₩48,305 | ₩48,305 | ₩47,596 | ₩47,738 | -1.18% | 2만 |
|---|
| 2026.02.03 | ₩48,813 | ₩48,813 | ₩47,691 | ₩48,078 | -1.51% | 1.5만 |
|---|
| 2026.02.02 | ₩48,092 | ₩48,800 | ₩48,092 | ₩48,679 | +1.22% | 1.5만 |
|---|
| 2026.01.30 | ₩48,439 | ₩48,452 | ₩48,106 | ₩48,285 | -0.32% | 1.2만 |
|---|
| 2026.01.29 | ₩48,626 | ₩48,666 | ₩47,878 | ₩48,666 | +0.08% | 3.9만 |
|---|
| 2026.01.28 | ₩48,860 | ₩48,860 | ₩48,626 | ₩48,666 | -0.40% | 3.3만 |
|---|
| 2026.01.27 | ₩48,533 | ₩48,706 | ₩48,533 | ₩48,637 | +0.21% | 3.7만 |
|---|
| 2026.01.26 | ₩48,145 | ₩48,426 | ₩47,918 | ₩48,239 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩48,118 | ₩48,172 | ₩47,931 | ₩48,105 | -0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩48,372 | ₩48,372 | ₩47,998 | ₩48,092 | -0.58% | 4.6만 |
|---|
| 2026.01.21 | ₩47,611 | ₩48,172 | ₩47,504 | ₩47,971 | +0.76% | 2.9만 |
|---|
| 2026.01.20 | ₩47,744 | ₩47,851 | ₩47,330 | ₩47,397 | -0.73% | 1.9만 |
|---|
| 2026.01.16 | ₩48,269 | ₩48,466 | ₩48,265 | ₩48,341 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩48,639 | ₩48,639 | ₩48,359 | ₩48,399 | -0.49% | 1.5만 |
|---|
| 2026.01.14 | ₩48,319 | ₩48,319 | ₩47,891 | ₩48,225 | -0.19% | 1.4만 |
|---|
| 2026.01.13 | ₩48,666 | ₩48,666 | ₩48,367 | ₩48,506 | -0.33% | 7.4천 |
|---|
| 2026.01.12 | ₩48,279 | ₩48,599 | ₩48,279 | ₩48,599 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩48,279 | ₩48,559 | ₩48,279 | ₩48,504 | +0.47% | 6.6천 |
|---|
| 2026.01.08 | ₩48,185 | ₩48,211 | ₩48,100 | ₩48,185 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩48,359 | ₩48,506 | ₩48,252 | ₩48,252 | -0.22% | 1.1만 |
|---|
| 2026.01.06 | ₩47,971 | ₩48,432 | ₩47,971 | ₩48,367 | +0.82% | 8.6천 |
|---|
| 2026.01.05 | ₩47,799 | ₩47,971 | ₩47,758 | ₩47,891 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩47,664 | ₩47,664 | ₩47,223 | ₩47,557 | -0.22% | 1.5만 |
|---|
| 2025.12.31 | ₩47,798 | ₩47,798 | ₩47,357 | ₩47,357 | -0.92% | 1.4만 |
|---|
| 2025.12.30 | ₩47,798 | ₩47,798 | ₩47,704 | ₩47,718 | -0.17% | 1.4만 |
|---|
| 2025.12.29 | ₩48,078 | ₩48,118 | ₩47,906 | ₩48,078 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩48,252 | ₩48,279 | ₩48,110 | ₩48,239 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩47,918 | ₩48,199 | ₩47,918 | ₩48,199 | +0.59% | 1.1만 |
|---|
| 2025.12.23 | ₩47,771 | ₩48,065 | ₩47,739 | ₩48,065 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩47,825 | ₩47,891 | ₩47,751 | ₩47,891 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩47,197 | ₩47,557 | ₩47,197 | ₩47,531 | +0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩47,130 | ₩47,317 | ₩46,996 | ₩47,063 | -0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩47,290 | ₩47,290 | ₩46,622 | ₩46,662 | -1.33% | 1.3만 |
|---|
| 2025.12.16 | ₩47,330 | ₩47,344 | ₩46,899 | ₩47,210 | -0.25% | 1만 |
|---|
| 2025.12.15 | ₩47,691 | ₩47,691 | ₩47,237 | ₩47,370 | -0.67% | 15.3만 |
|---|
| 2025.12.12 | ₩47,931 | ₩48,025 | ₩47,317 | ₩47,437 | -1.03% | 1.9만 |
|---|
| 2025.12.11 | ₩47,678 | ₩48,092 | ₩47,678 | ₩48,092 | +0.87% | 1.4만 |
|---|
| 2025.12.10 | ₩47,557 | ₩47,945 | ₩47,491 | ₩47,931 | +0.79% | 2만 |
|---|
| 2025.12.09 | ₩47,557 | ₩47,678 | ₩47,470 | ₩47,488 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩47,637 | ₩47,758 | ₩47,400 | ₩47,458 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩47,624 | ₩47,691 | ₩47,571 | ₩47,580 | -0.09% | 2.2만 |
|---|
| 2025.12.04 | ₩47,330 | ₩47,477 | ₩47,278 | ₩47,476 | +0.31% | 8.7천 |
|---|
| 2025.12.03 | ₩47,210 | ₩47,464 | ₩46,996 | ₩47,373 | +0.35% | 6.9만 |
|---|
| 2025.12.02 | ₩47,290 | ₩47,290 | ₩47,076 | ₩47,263 | -0.06% | 1.8만 |
|---|
| 2025.12.01 | ₩47,092 | ₩47,330 | ₩47,092 | ₩47,143 | +0.11% | 1.4만 |
|---|
| 2025.11.28 | ₩47,263 | ₩47,437 | ₩47,253 | ₩47,424 | +0.34% | 5.7천 |
|---|
| 2025.11.26 | ₩47,130 | ₩47,304 | ₩46,677 | ₩47,197 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩46,355 | ₩46,903 | ₩45,976 | ₩46,756 | +0.86% | 3.3만 |
|---|
| 2025.11.24 | ₩46,062 | ₩46,451 | ₩45,861 | ₩46,366 | +0.66% | 8.6만 |
|---|
| 2025.11.21 | ₩45,460 | ₩46,075 | ₩45,173 | ₩45,700 | +0.53% | 1.8만 |
|---|
| 2025.11.20 | ₩46,836 | ₩46,836 | ₩45,220 | ₩45,220 | -3.45% | 5.6천 |
|---|
| 2025.11.19 | ₩45,954 | ₩46,259 | ₩45,700 | ₩46,034 | +0.17% | 2.8만 |
|---|
| 2025.11.18 | ₩45,994 | ₩46,088 | ₩45,647 | ₩45,821 | -0.38% | 9.2천 |
|---|
| 2025.11.17 | ₩46,676 | ₩46,765 | ₩46,037 | ₩46,275 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩46,141 | ₩46,929 | ₩46,141 | ₩46,756 | +1.33% | 2만 |
|---|
| 2025.11.13 | ₩47,317 | ₩47,931 | ₩46,696 | ₩46,769 | -1.16% | 3.6만 |
|---|
| 2025.11.12 | ₩47,731 | ₩47,731 | ₩47,437 | ₩47,651 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩47,397 | ₩47,521 | ₩47,217 | ₩47,424 | +0.06% | 9.3천 |
|---|
| 2025.11.10 | ₩47,317 | ₩47,504 | ₩46,983 | ₩47,424 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩46,475 | ₩46,796 | ₩46,062 | ₩46,796 | +0.69% | 2.3만 |
|---|
| 2025.11.06 | ₩47,130 | ₩47,130 | ₩46,555 | ₩46,555 | -1.22% | 1.4만 |
|---|
| 2025.11.05 | ₩46,996 | ₩47,452 | ₩46,996 | ₩47,223 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩47,170 | ₩47,344 | ₩46,903 | ₩46,970 | -0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩47,985 | ₩47,985 | ₩47,397 | ₩47,628 | -0.74% | 2.1만 |
|---|
| 2025.10.31 | ₩47,878 | ₩47,878 | ₩47,265 | ₩47,637 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩47,784 | ₩47,958 | ₩47,517 | ₩47,531 | -0.53% | 1.4만 |
|---|
| 2025.10.29 | ₩48,038 | ₩48,038 | ₩47,744 | ₩47,878 | -0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩47,651 | ₩47,958 | ₩47,591 | ₩47,851 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩47,704 | ₩47,704 | ₩47,477 | ₩47,611 | -0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩47,397 | ₩47,397 | ₩47,143 | ₩47,223 | -0.37% | 3.3만 |
|---|
| 2025.10.23 | ₩46,609 | ₩46,903 | ₩46,542 | ₩46,823 | +0.46% | 2만 |
|---|
| 2025.10.22 | ₩46,796 | ₩46,796 | ₩46,248 | ₩46,502 | -0.63% | 1.2만 |
|---|
| 2025.10.21 | ₩46,796 | ₩46,809 | ₩46,609 | ₩46,783 | -0.03% | 2.5만 |
|---|
| 2025.10.20 | ₩46,857 | ₩46,857 | ₩46,502 | ₩46,641 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩46,008 | ₩46,318 | ₩46,008 | ₩46,318 | +0.67% | 4.8천 |
|---|
| 2025.10.16 | ₩46,689 | ₩46,689 | ₩46,021 | ₩46,195 | -1.06% | 2.8만 |
|---|
| 2025.10.15 | ₩46,582 | ₩46,729 | ₩46,181 | ₩46,383 | -0.43% | 1.4만 |
|---|
| 2025.10.14 | ₩45,666 | ₩46,542 | ₩45,666 | ₩46,315 | +1.42% | 1.5만 |
|---|
| 2025.10.13 | ₩46,101 | ₩46,355 | ₩46,101 | ₩46,263 | +0.35% | 1.9만 |
|---|
| 2025.10.10 | ₩46,889 | ₩46,889 | ₩45,540 | ₩45,554 | -2.85% | 1.9만 |
|---|