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 | ₩56,113 | ₩56,220 | ₩55,966 | ₩56,220 | +0.19% | 4.1만 |
| 2026.10.08 | ₩55,993 | ₩55,993 | ₩55,598 | ₩55,846 | -0.26% | 1.5만 |
| 2026.10.07 | ₩56,073 | ₩56,167 | ₩55,792 | ₩56,120 | +0.08% | 1.6만 |
| 2026.10.06 | ₩56,140 | ₩56,513 | ₩56,046 | ₩56,314 | +0.31% | 2만 |
| 2026.10.05 | ₩55,632 | ₩56,018 | ₩55,565 | ₩55,872 | +0.43% | 1.5만 |
| 2026.10.02 | ₩55,725 | ₩55,752 | ₩55,431 | ₩55,551 | -0.31% | 9.2만 |
| 2026.10.01 | ₩55,217 | ₩55,257 | ₩54,789 | ₩55,177 | -0.07% | 2.3만 |
| 2026.09.30 | ₩55,351 | ₩55,364 | ₩54,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,003 |
| -0.63% |
| 1.8만 |
| 2026.09.29 | ₩55,124 | ₩55,190 | ₩54,936 | ₩55,030 | -0.17% | 1.1만 |
|---|
| 2026.09.28 | ₩55,297 | ₩55,297 | ₩54,923 | ₩55,164 | -0.24% | 1.7만 |
|---|
| 2026.09.25 | ₩55,311 | ₩55,538 | ₩55,150 | ₩55,485 | +0.31% | 2.3만 |
|---|
| 2026.09.24 | ₩54,896 | ₩55,177 | ₩54,843 | ₩55,150 | +0.46% | 1.4만 |
|---|
| 2026.09.23 | ₩55,699 | ₩55,699 | ₩55,137 | ₩55,271 | -0.77% | 8.8천 |
|---|
| 2026.09.22 | ₩55,806 | ₩55,806 | ₩55,498 | ₩55,712 | -0.17% | 1.6만 |
|---|
| 2026.09.21 | ₩55,351 | ₩55,806 | ₩55,311 | ₩55,592 | +0.43% | 1.5만 |
|---|
| 2026.09.18 | ₩55,070 | ₩55,070 | ₩54,736 | ₩55,070 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩55,097 | ₩55,097 | ₩54,749 | ₩54,923 | -0.32% | 2만 |
|---|
| 2026.09.16 | ₩54,721 | ₩54,896 | ₩54,027 | ₩54,375 | -0.63% | 1.3만 |
|---|
| 2026.09.15 | ₩54,816 | ₩54,816 | ₩54,522 | ₩54,669 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩54,816 | ₩55,043 | ₩54,722 | ₩54,722 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩55,311 | ₩55,364 | ₩55,097 | ₩55,232 | -0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩54,910 | ₩54,910 | ₩54,705 | ₩54,705 | -0.37% | 1.5만 |
|---|
| 2026.09.09 | ₩55,458 | ₩55,458 | ₩55,133 | ₩55,169 | -0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩55,832 | ₩55,832 | ₩55,498 | ₩55,498 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩55,926 | ₩55,926 | ₩55,739 | ₩55,858 | -0.12% | 7.6만 |
|---|
| 2026.09.03 | ₩55,632 | ₩55,990 | ₩55,444 | ₩55,884 | +0.45% | 1.3만 |
|---|
| 2026.09.02 | ₩55,311 | ₩55,485 | ₩55,257 | ₩55,378 | +0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩55,511 | ₩55,511 | ₩55,083 | ₩55,142 | -0.66% | 1.7만 |
|---|
| 2026.08.31 | ₩55,792 | ₩55,913 | ₩55,716 | ₩55,913 | +0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩56,113 | ₩56,394 | ₩55,959 | ₩56,060 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩56,140 | ₩56,314 | ₩56,037 | ₩56,205 | +0.12% | 2.2만 |
|---|
| 2026.08.26 | ₩55,832 | ₩55,993 | ₩55,787 | ₩55,899 | +0.12% | 9.2천 |
|---|
| 2026.08.25 | ₩56,006 | ₩56,006 | ₩55,672 | ₩55,879 | -0.23% | 3.4만 |
|---|
| 2026.08.24 | ₩55,765 | ₩55,806 | ₩55,572 | ₩55,725 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩55,979 | ₩56,060 | ₩55,806 | ₩55,939 | -0.07% | 6만 |
|---|
| 2026.08.20 | ₩55,926 | ₩55,926 | ₩55,632 | ₩55,672 | -0.45% | 1.4만 |
|---|
| 2026.08.19 | ₩56,394 | ₩56,394 | ₩56,057 | ₩56,100 | -0.52% | 1.8만 |
|---|
| 2026.08.18 | ₩56,300 | ₩56,300 | ₩56,033 | ₩56,113 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩56,742 | ₩56,742 | ₩56,514 | ₩56,525 | -0.38% | 6.8천 |
|---|
| 2026.08.14 | ₩56,809 | ₩56,829 | ₩56,608 | ₩56,768 | -0.07% | 1.7만 |
|---|
| 2026.08.13 | ₩56,862 | ₩57,096 | ₩56,755 | ₩56,863 | +0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩56,795 | ₩56,795 | ₩56,493 | ₩56,608 | -0.33% | 1.9만 |
|---|
| 2026.08.11 | ₩56,621 | ₩56,621 | ₩56,274 | ₩56,290 | -0.59% | 1.8만 |
|---|
| 2026.08.10 | ₩56,287 | ₩56,648 | ₩56,287 | ₩56,501 | +0.38% | 2.2만 |
|---|
| 2026.08.07 | ₩56,528 | ₩56,822 | ₩56,267 | ₩56,461 | -0.12% | 2.8만 |
|---|
| 2026.08.06 | ₩56,407 | ₩56,407 | ₩56,033 | ₩56,093 | -0.56% | 1.4만 |
|---|
| 2026.08.05 | ₩56,688 | ₩56,688 | ₩56,207 | ₩56,243 | -0.79% | 7.7천 |
|---|
| 2026.08.04 | ₩55,618 | ₩56,381 | ₩55,618 | ₩56,381 | +1.37% | 4.3천 |
|---|
| 2026.08.03 | ₩54,548 | ₩55,230 | ₩54,548 | ₩55,169 | +1.14% | 1.1만 |
|---|
| 2026.07.31 | ₩54,054 | ₩54,495 | ₩54,054 | ₩54,445 | +0.72% | 7.4천 |
|---|
| 2026.07.30 | ₩53,385 | ₩53,733 | ₩53,318 | ₩53,592 | +0.39% | 1만 |
|---|
| 2026.07.29 | ₩53,278 | ₩53,278 | ₩52,489 | ₩52,489 | -1.48% | 2.2만 |
|---|
| 2026.07.28 | ₩53,131 | ₩53,464 | ₩52,877 | ₩53,314 | +0.34% | 1.9만 |
|---|
| 2026.07.27 | ₩53,639 | ₩53,639 | ₩52,950 | ₩53,132 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩53,345 | ₩53,439 | ₩53,004 | ₩53,041 | -0.57% | 9천 |
|---|
| 2026.07.23 | ₩53,318 | ₩53,345 | ₩53,037 | ₩53,171 | -0.28% | 1만 |
|---|
| 2026.07.22 | ₩53,719 | ₩54,054 | ₩53,719 | ₩53,726 | +0.01% | 6.8만 |
|---|
| 2026.07.21 | ₩53,666 | ₩53,907 | ₩53,451 | ₩53,734 | +0.13% | 1만 |
|---|
| 2026.07.20 | ₩53,652 | ₩53,659 | ₩53,144 | ₩53,144 | -0.95% | 3.9만 |
|---|
| 2026.07.17 | ₩53,051 | ₩53,572 | ₩53,051 | ₩53,226 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩54,027 | ₩54,027 | ₩53,505 | ₩53,665 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩54,682 | ₩54,718 | ₩53,987 | ₩54,236 | -0.82% | 3.7만 |
|---|
| 2026.07.14 | ₩54,468 | ₩54,468 | ₩54,241 | ₩54,419 | -0.09% | 3.2만 |
|---|
| 2026.07.13 | ₩54,441 | ₩54,441 | ₩54,000 | ₩54,071 | -0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩54,388 | ₩54,709 | ₩54,310 | ₩54,633 | +0.45% | 4.1만 |
|---|
| 2026.07.09 | ₩54,161 | ₩54,594 | ₩54,161 | ₩54,389 | +0.42% | 4만 |
|---|
| 2026.07.08 | ₩53,679 | ₩53,845 | ₩53,586 | ₩53,832 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩54,161 | ₩54,161 | ₩53,646 | ₩53,909 | -0.46% | 2.1만 |
|---|
| 2026.07.06 | ₩54,375 | ₩54,495 | ₩54,359 | ₩54,359 | -0.03% | 1.6만 |
|---|
| 2026.07.02 | ₩54,468 | ₩54,602 | ₩53,626 | ₩53,933 | -0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩54,482 | ₩54,669 | ₩54,217 | ₩54,351 | -0.24% | 2.9만 |
|---|
| 2026.06.30 | ₩54,615 | ₩54,936 | ₩54,615 | ₩54,875 | +0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩54,014 | ₩54,495 | ₩53,545 | ₩54,329 | +0.58% | 2.3만 |
|---|
| 2026.06.26 | ₩53,652 | ₩53,920 | ₩53,397 | ₩53,599 | -0.10% | 4.1만 |
|---|
| 2026.06.25 | ₩54,468 | ₩54,468 | ₩53,880 | ₩54,040 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩53,800 | ₩54,094 | ₩53,465 | ₩53,679 | -0.22% | 2.4만 |
|---|
| 2026.06.23 | ₩53,372 | ₩53,981 | ₩53,372 | ₩53,658 | +0.54% | 2만 |
|---|
| 2026.06.22 | ₩54,736 | ₩54,889 | ₩54,468 | ₩54,561 | -0.32% | 3.2만 |
|---|
| 2026.06.18 | ₩54,869 | ₩54,869 | ₩54,629 | ₩54,688 | -0.33% | 3.8만 |
|---|
| 2026.06.17 | ₩54,696 | ₩54,709 | ₩53,733 | ₩53,897 | -1.46% | 2.1만 |
|---|
| 2026.06.16 | ₩54,950 | ₩54,950 | ₩54,495 | ₩54,508 | -0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩54,936 | ₩55,097 | ₩54,749 | ₩54,872 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩53,826 | ₩54,080 | ₩53,586 | ₩53,889 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩52,716 | ₩53,632 | ₩52,516 | ₩53,536 | +1.56% | 1.5만 |
|---|
| 2026.06.10 | ₩53,158 | ₩53,439 | ₩52,375 | ₩52,421 | -1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩53,973 | ₩54,054 | ₩52,716 | ₩53,283 | -1.28% | 7.3천 |
|---|
| 2026.06.08 | ₩53,759 | ₩53,913 | ₩53,452 | ₩53,481 | -0.52% | 7.5천 |
|---|
| 2026.06.05 | ₩54,455 | ₩54,749 | ₩53,164 | ₩53,182 | -2.34% | 8.1천 |
|---|
| 2026.06.04 | ₩54,495 | ₩55,003 | ₩54,396 | ₩54,871 | +0.69% | 1.1만 |
|---|
| 2026.06.03 | ₩55,190 | ₩55,190 | ₩54,796 | ₩54,803 | -0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩54,923 | ₩55,189 | ₩54,923 | ₩55,148 | +0.41% | 7.8천 |
|---|
| 2026.06.01 | ₩54,121 | ₩54,903 | ₩54,121 | ₩54,883 | +1.41% | 1.3만 |
|---|
| 2026.05.29 | ₩54,562 | ₩54,709 | ₩54,428 | ₩54,502 | -0.11% | 2.3만 |
|---|
| 2026.05.28 | ₩54,027 | ₩54,308 | ₩53,833 | ₩54,209 | +0.34% | 4.3만 |
|---|
| 2026.05.27 | ₩54,228 | ₩54,228 | ₩53,880 | ₩53,925 | -0.56% | 6.6천 |
|---|
| 2026.05.26 | ₩53,920 | ₩54,161 | ₩53,880 | ₩54,014 | +0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩53,425 | ₩53,706 | ₩53,425 | ₩53,489 | +0.12% | 9.5천 |
|---|
| 2026.05.21 | ₩52,783 | ₩53,238 | ₩52,714 | ₩53,225 | +0.84% | 3.5만 |
|---|
| 2026.05.20 | ₩52,518 | ₩52,930 | ₩52,518 | ₩52,918 | +0.76% | 6.5천 |
|---|
| 2026.05.19 | ₩52,543 | ₩52,690 | ₩52,228 | ₩52,390 | -0.29% | 2.3만 |
|---|
| 2026.05.18 | ₩53,037 | ₩53,037 | ₩52,422 | ₩52,743 | -0.55% | 1.7만 |
|---|
| 2026.05.15 | ₩53,184 | ₩53,198 | ₩52,904 | ₩52,904 | -0.53% | 3.6만 |
|---|
| 2026.05.14 | ₩53,385 | ₩53,666 | ₩53,385 | ₩53,595 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩53,011 | ₩53,225 | ₩52,863 | ₩53,064 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩52,743 | ₩52,837 | ₩52,251 | ₩52,789 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩52,917 | ₩53,184 | ₩52,904 | ₩52,991 | +0.14% | 3.3만 |
|---|
| 2026.05.08 | ₩52,703 | ₩52,890 | ₩52,616 | ₩52,890 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩52,890 | ₩52,890 | ₩52,355 | ₩52,462 | -0.81% | 7.4천 |
|---|
| 2026.05.06 | ₩52,382 | ₩52,810 | ₩52,362 | ₩52,797 | +0.79% | 2.7만 |
|---|
| 2026.05.05 | ₩51,713 | ₩51,994 | ₩51,713 | ₩51,859 | +0.28% | 1.9만 |
|---|
| 2026.05.04 | ₩51,540 | ₩51,754 | ₩51,245 | ₩51,336 | -0.39% | 1.5만 |
|---|
| 2026.05.01 | ₩51,593 | ₩51,847 | ₩51,566 | ₩51,592 | -0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩51,146 | ₩51,580 | ₩51,125 | ₩51,580 | +0.85% | 8.9천 |
|---|
| 2026.04.29 | ₩50,858 | ₩50,858 | ₩50,537 | ₩50,692 | -0.33% | 2.7만 |
|---|
| 2026.04.28 | ₩50,577 | ₩50,697 | ₩50,430 | ₩50,657 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩51,112 | ₩51,205 | ₩51,018 | ₩51,106 | -0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩51,031 | ₩51,192 | ₩50,879 | ₩51,192 | +0.31% | 7.4만 |
|---|
| 2026.04.23 | ₩50,777 | ₩50,918 | ₩50,202 | ₩50,603 | -0.34% | 8.5천 |
|---|
| 2026.04.22 | ₩50,817 | ₩50,831 | ₩50,577 | ₩50,831 | +0.03% | 9천 |
|---|
| 2026.04.21 | ₩50,710 | ₩50,710 | ₩50,296 | ₩50,307 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩50,550 | ₩50,550 | ₩50,337 | ₩50,500 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩50,336 | ₩50,751 | ₩50,336 | ₩50,609 | +0.54% | 1만 |
|---|
| 2026.04.16 | ₩49,721 | ₩49,872 | ₩49,641 | ₩49,872 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩49,574 | ₩49,667 | ₩49,293 | ₩49,629 | +0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩49,066 | ₩49,424 | ₩49,066 | ₩49,320 | +0.52% | 7.4천 |
|---|
| 2026.04.13 | ₩48,170 | ₩48,814 | ₩48,170 | ₩48,785 | +1.28% | 1.9만 |
|---|
| 2026.04.10 | ₩48,597 | ₩48,597 | ₩48,263 | ₩48,277 | -0.66% | 6.8천 |
|---|
| 2026.04.09 | ₩48,143 | ₩48,410 | ₩47,875 | ₩48,406 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩48,236 | ₩48,236 | ₩47,929 | ₩48,075 | -0.34% | 23.2만 |
|---|
| 2026.04.07 | ₩46,565 | ₩46,819 | ₩46,311 | ₩46,819 | +0.55% | 2.6만 |
|---|
| 2026.04.06 | ₩46,899 | ₩46,899 | ₩46,510 | ₩46,672 | -0.48% | 1.7만 |
|---|
| 2026.04.02 | ₩46,337 | ₩46,386 | ₩46,123 | ₩46,386 | +0.10% | 1.2만 |
|---|
| 2026.04.01 | ₩46,271 | ₩46,511 | ₩46,217 | ₩46,324 | +0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩45,201 | ₩45,910 | ₩45,194 | ₩45,831 | +1.39% | 1.9만 |
|---|
| 2026.03.30 | ₩45,415 | ₩45,415 | ₩44,628 | ₩44,628 | -1.73% | 1만 |
|---|
| 2026.03.27 | ₩45,361 | ₩45,361 | ₩44,960 | ₩44,987 | -0.83% | 1.3만 |
|---|
| 2026.03.26 | ₩46,271 | ₩46,271 | ₩45,736 | ₩45,749 | -1.13% | 2.1만 |
|---|
| 2026.03.25 | ₩46,779 | ₩46,779 | ₩46,485 | ₩46,632 | -0.31% | 1.8만 |
|---|
| 2026.03.24 | ₩46,164 | ₩46,511 | ₩46,164 | ₩46,324 | +0.35% | 1.4만 |
|---|
| 2026.03.23 | ₩46,431 | ₩46,819 | ₩46,391 | ₩46,420 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩46,578 | ₩46,578 | ₩45,788 | ₩45,788 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩46,123 | ₩46,549 | ₩46,123 | ₩46,549 | +0.92% | 6.2천 |
|---|
| 2026.03.18 | ₩47,006 | ₩47,287 | ₩46,578 | ₩46,618 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩47,274 | ₩47,294 | ₩47,082 | ₩47,147 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩47,006 | ₩47,100 | ₩46,859 | ₩47,046 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩46,926 | ₩47,044 | ₩46,485 | ₩46,525 | -0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩47,060 | ₩47,060 | ₩46,565 | ₩46,565 | -1.05% | 1.4만 |
|---|
| 2026.03.11 | ₩47,541 | ₩47,541 | ₩47,167 | ₩47,381 | -0.34% | 1.6만 |
|---|
| 2026.03.10 | ₩47,755 | ₩47,862 | ₩47,447 | ₩47,447 | -0.64% | 1.3만 |
|---|
| 2026.03.09 | ₩46,645 | ₩47,514 | ₩46,358 | ₩47,514 | +1.86% | 2.6만 |
|---|
| 2026.03.06 | ₩47,207 | ₩47,381 | ₩47,013 | ₩47,046 | -0.34% | 1.9만 |
|---|
| 2026.03.05 | ₩47,889 | ₩48,021 | ₩47,260 | ₩47,716 | -0.36% | 1.4만 |
|---|
| 2026.03.04 | ₩47,862 | ₩48,183 | ₩47,808 | ₩48,089 | +0.47% | 1.6만 |
|---|
| 2026.03.03 | ₩47,340 | ₩47,742 | ₩46,848 | ₩47,635 | +0.62% | 1.3만 |
|---|
| 2026.03.02 | ₩47,608 | ₩48,370 | ₩47,608 | ₩48,223 | +1.29% | 1.2만 |
|---|
| 2026.02.27 | ₩47,862 | ₩48,170 | ₩47,862 | ₩48,145 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩48,718 | ₩48,718 | ₩47,989 | ₩48,317 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩48,464 | ₩48,704 | ₩48,416 | ₩48,664 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩47,875 | ₩48,277 | ₩47,768 | ₩48,236 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩48,410 | ₩48,410 | ₩47,661 | ₩47,711 | -1.44% | 1.1만 |
|---|
| 2026.02.20 | ₩47,929 | ₩48,424 | ₩47,929 | ₩48,410 | +1.00% | 2.8만 |
|---|
| 2026.02.19 | ₩48,076 | ₩48,076 | ₩47,854 | ₩47,989 | -0.18% | 1.9만 |
|---|
| 2026.02.18 | ₩48,022 | ₩48,317 | ₩48,002 | ₩48,143 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩47,835 | ₩47,956 | ₩47,568 | ₩47,835 | 0.00% | 6.6만 |
|---|
| 2026.02.13 | ₩47,742 | ₩48,116 | ₩47,514 | ₩47,915 | +0.36% | 8.3천 |
|---|
| 2026.02.12 | ₩48,437 | ₩48,571 | ₩47,755 | ₩47,755 | -1.41% | 5.8천 |
|---|
| 2026.02.11 | ₩48,490 | ₩48,490 | ₩48,223 | ₩48,378 | -0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩48,664 | ₩48,678 | ₩48,424 | ₩48,424 | -0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩48,210 | ₩48,691 | ₩48,210 | ₩48,597 | +0.80% | 2.1만 |
|---|
| 2026.02.06 | ₩47,621 | ₩48,357 | ₩47,604 | ₩48,303 | +1.43% | 4.6만 |
|---|
| 2026.02.05 | ₩47,501 | ₩47,568 | ₩47,100 | ₩47,233 | -0.56% | 1.9만 |
|---|
| 2026.02.04 | ₩48,357 | ₩48,357 | ₩47,647 | ₩47,788 | -1.18% | 2만 |
|---|
| 2026.02.03 | ₩48,865 | ₩48,865 | ₩47,742 | ₩48,129 | -1.51% | 1.5만 |
|---|
| 2026.02.02 | ₩48,143 | ₩48,852 | ₩48,143 | ₩48,731 | +1.22% | 1.5만 |
|---|
| 2026.01.30 | ₩48,490 | ₩48,504 | ₩48,158 | ₩48,337 | -0.32% | 1.2만 |
|---|
| 2026.01.29 | ₩48,678 | ₩48,718 | ₩47,929 | ₩48,718 | +0.08% | 3.9만 |
|---|
| 2026.01.28 | ₩48,912 | ₩48,912 | ₩48,678 | ₩48,718 | -0.40% | 3.3만 |
|---|
| 2026.01.27 | ₩48,584 | ₩48,758 | ₩48,584 | ₩48,688 | +0.21% | 3.7만 |
|---|
| 2026.01.26 | ₩48,196 | ₩48,477 | ₩47,969 | ₩48,290 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩48,170 | ₩48,223 | ₩47,982 | ₩48,156 | -0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩48,424 | ₩48,424 | ₩48,049 | ₩48,143 | -0.58% | 4.6만 |
|---|
| 2026.01.21 | ₩47,661 | ₩48,223 | ₩47,554 | ₩48,022 | +0.76% | 2.9만 |
|---|
| 2026.01.20 | ₩47,795 | ₩47,902 | ₩47,381 | ₩47,447 | -0.73% | 1.9만 |
|---|
| 2026.01.16 | ₩48,321 | ₩48,517 | ₩48,317 | ₩48,393 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩48,691 | ₩48,691 | ₩48,410 | ₩48,450 | -0.49% | 1.5만 |
|---|
| 2026.01.14 | ₩48,370 | ₩48,370 | ₩47,942 | ₩48,277 | -0.19% | 1.4만 |
|---|
| 2026.01.13 | ₩48,718 | ₩48,718 | ₩48,418 | ₩48,557 | -0.33% | 7.4천 |
|---|
| 2026.01.12 | ₩48,330 | ₩48,651 | ₩48,330 | ₩48,651 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩48,330 | ₩48,611 | ₩48,330 | ₩48,556 | +0.47% | 6.6천 |
|---|
| 2026.01.08 | ₩48,236 | ₩48,262 | ₩48,151 | ₩48,236 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩48,410 | ₩48,557 | ₩48,303 | ₩48,303 | -0.22% | 1.1만 |
|---|
| 2026.01.06 | ₩48,022 | ₩48,484 | ₩48,022 | ₩48,418 | +0.82% | 8.6천 |
|---|
| 2026.01.05 | ₩47,850 | ₩48,022 | ₩47,808 | ₩47,942 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩47,715 | ₩47,715 | ₩47,274 | ₩47,608 | -0.22% | 1.5만 |
|---|
| 2025.12.31 | ₩47,849 | ₩47,849 | ₩47,407 | ₩47,407 | -0.92% | 1.4만 |
|---|
| 2025.12.30 | ₩47,849 | ₩47,849 | ₩47,755 | ₩47,768 | -0.17% | 1.4만 |
|---|
| 2025.12.29 | ₩48,129 | ₩48,170 | ₩47,957 | ₩48,129 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩48,303 | ₩48,330 | ₩48,162 | ₩48,290 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩47,969 | ₩48,250 | ₩47,969 | ₩48,250 | +0.59% | 1.1만 |
|---|
| 2025.12.23 | ₩47,822 | ₩48,116 | ₩47,790 | ₩48,116 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩47,875 | ₩47,942 | ₩47,802 | ₩47,942 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩47,247 | ₩47,608 | ₩47,247 | ₩47,581 | +0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩47,180 | ₩47,367 | ₩47,046 | ₩47,113 | -0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩47,340 | ₩47,340 | ₩46,672 | ₩46,712 | -1.33% | 1.3만 |
|---|
| 2025.12.16 | ₩47,381 | ₩47,394 | ₩46,949 | ₩47,260 | -0.25% | 1만 |
|---|
| 2025.12.15 | ₩47,742 | ₩47,742 | ₩47,287 | ₩47,421 | -0.67% | 15.3만 |
|---|
| 2025.12.12 | ₩47,982 | ₩48,076 | ₩47,367 | ₩47,488 | -1.03% | 1.9만 |
|---|
| 2025.12.11 | ₩47,728 | ₩48,143 | ₩47,728 | ₩48,143 | +0.87% | 1.4만 |
|---|
| 2025.12.10 | ₩47,608 | ₩47,996 | ₩47,541 | ₩47,982 | +0.79% | 2만 |
|---|
| 2025.12.09 | ₩47,608 | ₩47,728 | ₩47,521 | ₩47,538 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩47,688 | ₩47,808 | ₩47,450 | ₩47,509 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩47,675 | ₩47,742 | ₩47,621 | ₩47,631 | -0.09% | 2.2만 |
|---|
| 2025.12.04 | ₩47,381 | ₩47,528 | ₩47,328 | ₩47,526 | +0.31% | 8.7천 |
|---|
| 2025.12.03 | ₩47,260 | ₩47,514 | ₩47,046 | ₩47,423 | +0.35% | 6.9만 |
|---|
| 2025.12.02 | ₩47,340 | ₩47,340 | ₩47,126 | ₩47,314 | -0.06% | 1.8만 |
|---|
| 2025.12.01 | ₩47,142 | ₩47,381 | ₩47,142 | ₩47,193 | +0.11% | 1.4만 |
|---|
| 2025.11.28 | ₩47,314 | ₩47,488 | ₩47,303 | ₩47,474 | +0.34% | 5.7천 |
|---|
| 2025.11.26 | ₩47,180 | ₩47,354 | ₩46,727 | ₩47,247 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩46,404 | ₩46,953 | ₩46,025 | ₩46,806 | +0.86% | 3.3만 |
|---|
| 2025.11.24 | ₩46,111 | ₩46,501 | ₩45,910 | ₩46,415 | +0.66% | 8.6만 |
|---|
| 2025.11.21 | ₩45,508 | ₩46,123 | ₩45,221 | ₩45,749 | +0.53% | 1.8만 |
|---|
| 2025.11.20 | ₩46,886 | ₩46,886 | ₩45,268 | ₩45,268 | -3.45% | 5.6천 |
|---|
| 2025.11.19 | ₩46,003 | ₩46,308 | ₩45,749 | ₩46,083 | +0.17% | 2.8만 |
|---|
| 2025.11.18 | ₩46,043 | ₩46,137 | ₩45,696 | ₩45,869 | -0.38% | 9.2천 |
|---|
| 2025.11.17 | ₩46,725 | ₩46,815 | ₩46,086 | ₩46,324 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩46,190 | ₩46,979 | ₩46,190 | ₩46,806 | +1.33% | 2만 |
|---|
| 2025.11.13 | ₩47,367 | ₩47,982 | ₩46,745 | ₩46,819 | -1.16% | 3.6만 |
|---|
| 2025.11.12 | ₩47,782 | ₩47,782 | ₩47,488 | ₩47,701 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩47,447 | ₩47,572 | ₩47,267 | ₩47,474 | +0.06% | 9.3천 |
|---|
| 2025.11.10 | ₩47,367 | ₩47,554 | ₩47,033 | ₩47,474 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩46,525 | ₩46,846 | ₩46,111 | ₩46,846 | +0.69% | 2.3만 |
|---|
| 2025.11.06 | ₩47,180 | ₩47,180 | ₩46,605 | ₩46,605 | -1.22% | 1.4만 |
|---|
| 2025.11.05 | ₩47,046 | ₩47,502 | ₩47,046 | ₩47,274 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩47,220 | ₩47,394 | ₩46,953 | ₩47,019 | -0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩48,036 | ₩48,036 | ₩47,447 | ₩47,679 | -0.74% | 2.1만 |
|---|
| 2025.10.31 | ₩47,929 | ₩47,929 | ₩47,315 | ₩47,688 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩47,835 | ₩48,009 | ₩47,568 | ₩47,581 | -0.53% | 1.4만 |
|---|
| 2025.10.29 | ₩48,089 | ₩48,089 | ₩47,795 | ₩47,929 | -0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩47,701 | ₩48,009 | ₩47,641 | ₩47,902 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩47,755 | ₩47,755 | ₩47,528 | ₩47,661 | -0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩47,447 | ₩47,447 | ₩47,193 | ₩47,274 | -0.37% | 3.3만 |
|---|
| 2025.10.23 | ₩46,658 | ₩46,953 | ₩46,592 | ₩46,872 | +0.46% | 2만 |
|---|
| 2025.10.22 | ₩46,846 | ₩46,846 | ₩46,297 | ₩46,551 | -0.63% | 1.2만 |
|---|
| 2025.10.21 | ₩46,846 | ₩46,859 | ₩46,658 | ₩46,832 | -0.03% | 2.5만 |
|---|
| 2025.10.20 | ₩46,907 | ₩46,907 | ₩46,551 | ₩46,690 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩46,057 | ₩46,367 | ₩46,057 | ₩46,367 | +0.67% | 4.8천 |
|---|
| 2025.10.16 | ₩46,739 | ₩46,739 | ₩46,070 | ₩46,244 | -1.06% | 2.8만 |
|---|
| 2025.10.15 | ₩46,632 | ₩46,779 | ₩46,230 | ₩46,432 | -0.43% | 1.4만 |
|---|
| 2025.10.14 | ₩45,714 | ₩46,592 | ₩45,714 | ₩46,364 | +1.42% | 1.5만 |
|---|
| 2025.10.13 | ₩46,150 | ₩46,404 | ₩46,150 | ₩46,312 | +0.35% | 1.9만 |
|---|
| 2025.10.10 | ₩46,939 | ₩46,939 | ₩45,589 | ₩45,602 | -2.85% | 1.9만 |
|---|