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 | ₩55,995 | ₩56,102 | ₩55,848 | ₩56,102 | +0.19% | 4.1만 |
| 2026.10.08 | ₩55,875 | ₩55,875 | ₩55,481 | ₩55,728 | -0.26% | 1.5만 |
| 2026.10.07 | ₩55,955 | ₩56,048 | ₩55,675 | ₩56,001 | +0.08% | 1.6만 |
| 2026.10.06 | ₩56,021 | ₩56,394 | ₩55,928 | ₩56,195 | +0.31% | 2만 |
| 2026.10.05 | ₩55,514 | ₩55,900 | ₩55,448 | ₩55,755 | +0.43% | 1.5만 |
| 2026.10.02 | ₩55,608 | ₩55,634 | ₩55,314 | ₩55,434 | -0.31% | 9.2만 |
| 2026.10.01 | ₩55,101 | ₩55,141 | ₩54,674 | ₩55,061 | -0.07% | 2.3만 |
| 2026.09.30 | ₩55,234 | ₩55,247 | ₩54,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,887 |
| -0.63% |
| 1.8만 |
| 2026.09.29 | ₩55,007 | ₩55,074 | ₩54,820 | ₩54,914 | -0.17% | 1.1만 |
|---|
| 2026.09.28 | ₩55,181 | ₩55,181 | ₩54,807 | ₩55,047 | -0.24% | 1.7만 |
|---|
| 2026.09.25 | ₩55,194 | ₩55,421 | ₩55,034 | ₩55,368 | +0.31% | 2.3만 |
|---|
| 2026.09.24 | ₩54,780 | ₩55,061 | ₩54,727 | ₩55,034 | +0.46% | 1.4만 |
|---|
| 2026.09.23 | ₩55,581 | ₩55,581 | ₩55,021 | ₩55,154 | -0.77% | 8.8천 |
|---|
| 2026.09.22 | ₩55,688 | ₩55,688 | ₩55,381 | ₩55,594 | -0.17% | 1.6만 |
|---|
| 2026.09.21 | ₩55,234 | ₩55,688 | ₩55,194 | ₩55,474 | +0.43% | 1.5만 |
|---|
| 2026.09.18 | ₩54,954 | ₩54,954 | ₩54,620 | ₩54,954 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩54,981 | ₩54,981 | ₩54,634 | ₩54,807 | -0.32% | 2만 |
|---|
| 2026.09.16 | ₩54,606 | ₩54,780 | ₩53,913 | ₩54,260 | -0.63% | 1.3만 |
|---|
| 2026.09.15 | ₩54,700 | ₩54,700 | ₩54,407 | ₩54,554 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩54,700 | ₩54,927 | ₩54,607 | ₩54,607 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩55,194 | ₩55,247 | ₩54,981 | ₩55,115 | -0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩54,794 | ₩54,794 | ₩54,590 | ₩54,590 | -0.37% | 1.5만 |
|---|
| 2026.09.09 | ₩55,341 | ₩55,341 | ₩55,017 | ₩55,053 | -0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩55,715 | ₩55,715 | ₩55,381 | ₩55,381 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩55,808 | ₩55,808 | ₩55,621 | ₩55,740 | -0.12% | 7.6만 |
|---|
| 2026.09.03 | ₩55,514 | ₩55,872 | ₩55,328 | ₩55,767 | +0.45% | 1.3만 |
|---|
| 2026.09.02 | ₩55,194 | ₩55,368 | ₩55,141 | ₩55,261 | +0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩55,394 | ₩55,394 | ₩54,967 | ₩55,026 | -0.66% | 1.7만 |
|---|
| 2026.08.31 | ₩55,675 | ₩55,795 | ₩55,598 | ₩55,795 | +0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩55,995 | ₩56,275 | ₩55,841 | ₩55,941 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩56,021 | ₩56,195 | ₩55,919 | ₩56,087 | +0.12% | 2.2만 |
|---|
| 2026.08.26 | ₩55,715 | ₩55,875 | ₩55,669 | ₩55,781 | +0.12% | 9.2천 |
|---|
| 2026.08.25 | ₩55,888 | ₩55,888 | ₩55,554 | ₩55,761 | -0.23% | 3.4만 |
|---|
| 2026.08.24 | ₩55,648 | ₩55,688 | ₩55,454 | ₩55,608 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩55,861 | ₩55,941 | ₩55,688 | ₩55,821 | -0.07% | 6만 |
|---|
| 2026.08.20 | ₩55,808 | ₩55,808 | ₩55,514 | ₩55,554 | -0.45% | 1.4만 |
|---|
| 2026.08.19 | ₩56,275 | ₩56,275 | ₩55,939 | ₩55,981 | -0.52% | 1.8만 |
|---|
| 2026.08.18 | ₩56,182 | ₩56,182 | ₩55,915 | ₩55,995 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩56,622 | ₩56,622 | ₩56,395 | ₩56,406 | -0.38% | 6.8천 |
|---|
| 2026.08.14 | ₩56,689 | ₩56,709 | ₩56,489 | ₩56,649 | -0.07% | 1.7만 |
|---|
| 2026.08.13 | ₩56,742 | ₩56,976 | ₩56,635 | ₩56,743 | +0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩56,675 | ₩56,675 | ₩56,374 | ₩56,489 | -0.33% | 1.9만 |
|---|
| 2026.08.11 | ₩56,502 | ₩56,502 | ₩56,155 | ₩56,171 | -0.59% | 1.8만 |
|---|
| 2026.08.10 | ₩56,168 | ₩56,529 | ₩56,168 | ₩56,382 | +0.38% | 2.2만 |
|---|
| 2026.08.07 | ₩56,408 | ₩56,702 | ₩56,148 | ₩56,342 | -0.12% | 2.8만 |
|---|
| 2026.08.06 | ₩56,288 | ₩56,288 | ₩55,915 | ₩55,975 | -0.56% | 1.4만 |
|---|
| 2026.08.05 | ₩56,569 | ₩56,569 | ₩56,088 | ₩56,124 | -0.79% | 7.7천 |
|---|
| 2026.08.04 | ₩55,501 | ₩56,262 | ₩55,501 | ₩56,262 | +1.37% | 4.3천 |
|---|
| 2026.08.03 | ₩54,433 | ₩55,114 | ₩54,433 | ₩55,053 | +1.14% | 1.1만 |
|---|
| 2026.07.31 | ₩53,940 | ₩54,380 | ₩53,940 | ₩54,331 | +0.72% | 7.4천 |
|---|
| 2026.07.30 | ₩53,272 | ₩53,619 | ₩53,206 | ₩53,479 | +0.39% | 1만 |
|---|
| 2026.07.29 | ₩53,166 | ₩53,166 | ₩52,378 | ₩52,378 | -1.48% | 2.2만 |
|---|
| 2026.07.28 | ₩53,019 | ₩53,351 | ₩52,765 | ₩53,202 | +0.34% | 1.9만 |
|---|
| 2026.07.27 | ₩53,526 | ₩53,526 | ₩52,839 | ₩53,020 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩53,232 | ₩53,326 | ₩52,892 | ₩52,929 | -0.57% | 9천 |
|---|
| 2026.07.23 | ₩53,206 | ₩53,232 | ₩52,925 | ₩53,059 | -0.28% | 1만 |
|---|
| 2026.07.22 | ₩53,606 | ₩53,940 | ₩53,606 | ₩53,613 | +0.01% | 6.8만 |
|---|
| 2026.07.21 | ₩53,553 | ₩53,793 | ₩53,338 | ₩53,621 | +0.13% | 1만 |
|---|
| 2026.07.20 | ₩53,539 | ₩53,546 | ₩53,032 | ₩53,032 | -0.95% | 3.9만 |
|---|
| 2026.07.17 | ₩52,939 | ₩53,459 | ₩52,939 | ₩53,114 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩53,913 | ₩53,913 | ₩53,393 | ₩53,551 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩54,567 | ₩54,603 | ₩53,873 | ₩54,121 | -0.82% | 3.7만 |
|---|
| 2026.07.14 | ₩54,353 | ₩54,353 | ₩54,127 | ₩54,304 | -0.09% | 3.2만 |
|---|
| 2026.07.13 | ₩54,327 | ₩54,327 | ₩53,886 | ₩53,957 | -0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩54,273 | ₩54,594 | ₩54,196 | ₩54,518 | +0.45% | 4.1만 |
|---|
| 2026.07.09 | ₩54,046 | ₩54,479 | ₩54,046 | ₩54,275 | +0.42% | 4만 |
|---|
| 2026.07.08 | ₩53,566 | ₩53,732 | ₩53,473 | ₩53,718 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩54,046 | ₩54,046 | ₩53,533 | ₩53,796 | -0.46% | 2.1만 |
|---|
| 2026.07.06 | ₩54,260 | ₩54,380 | ₩54,244 | ₩54,244 | -0.03% | 1.6만 |
|---|
| 2026.07.02 | ₩54,353 | ₩54,487 | ₩53,513 | ₩53,820 | -0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩54,367 | ₩54,554 | ₩54,102 | ₩54,236 | -0.24% | 2.9만 |
|---|
| 2026.06.30 | ₩54,500 | ₩54,820 | ₩54,500 | ₩54,759 | +0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩53,900 | ₩54,380 | ₩53,433 | ₩54,215 | +0.58% | 2.3만 |
|---|
| 2026.06.26 | ₩53,539 | ₩53,806 | ₩53,284 | ₩53,486 | -0.10% | 4.1만 |
|---|
| 2026.06.25 | ₩54,353 | ₩54,353 | ₩53,766 | ₩53,926 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩53,686 | ₩53,980 | ₩53,353 | ₩53,566 | -0.22% | 2.4만 |
|---|
| 2026.06.23 | ₩53,259 | ₩53,868 | ₩53,259 | ₩53,545 | +0.54% | 2만 |
|---|
| 2026.06.22 | ₩54,620 | ₩54,774 | ₩54,353 | ₩54,445 | -0.32% | 3.2만 |
|---|
| 2026.06.18 | ₩54,754 | ₩54,754 | ₩54,514 | ₩54,572 | -0.33% | 3.8만 |
|---|
| 2026.06.17 | ₩54,580 | ₩54,594 | ₩53,619 | ₩53,784 | -1.46% | 2.1만 |
|---|
| 2026.06.16 | ₩54,834 | ₩54,834 | ₩54,380 | ₩54,393 | -0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩54,820 | ₩54,981 | ₩54,634 | ₩54,756 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩53,713 | ₩53,966 | ₩53,473 | ₩53,776 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩52,605 | ₩53,519 | ₩52,405 | ₩53,423 | +1.56% | 1.5만 |
|---|
| 2026.06.10 | ₩53,046 | ₩53,326 | ₩52,265 | ₩52,310 | -1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩53,860 | ₩53,940 | ₩52,605 | ₩53,171 | -1.28% | 7.3천 |
|---|
| 2026.06.08 | ₩53,646 | ₩53,800 | ₩53,339 | ₩53,369 | -0.52% | 7.5천 |
|---|
| 2026.06.05 | ₩54,340 | ₩54,634 | ₩53,052 | ₩53,070 | -2.34% | 8.1천 |
|---|
| 2026.06.04 | ₩54,380 | ₩54,887 | ₩54,281 | ₩54,755 | +0.69% | 1.1만 |
|---|
| 2026.06.03 | ₩55,074 | ₩55,074 | ₩54,680 | ₩54,687 | -0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩54,807 | ₩55,073 | ₩54,807 | ₩55,031 | +0.41% | 7.8천 |
|---|
| 2026.06.01 | ₩54,006 | ₩54,787 | ₩54,006 | ₩54,767 | +1.41% | 1.3만 |
|---|
| 2026.05.29 | ₩54,447 | ₩54,594 | ₩54,313 | ₩54,387 | -0.11% | 2.3만 |
|---|
| 2026.05.28 | ₩53,913 | ₩54,193 | ₩53,719 | ₩54,094 | +0.34% | 4.3만 |
|---|
| 2026.05.27 | ₩54,113 | ₩54,113 | ₩53,766 | ₩53,812 | -0.56% | 6.6천 |
|---|
| 2026.05.26 | ₩53,806 | ₩54,046 | ₩53,766 | ₩53,900 | +0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩53,312 | ₩53,593 | ₩53,312 | ₩53,377 | +0.12% | 9.5천 |
|---|
| 2026.05.21 | ₩52,672 | ₩53,126 | ₩52,603 | ₩53,112 | +0.84% | 3.5만 |
|---|
| 2026.05.20 | ₩52,408 | ₩52,819 | ₩52,408 | ₩52,807 | +0.76% | 6.5천 |
|---|
| 2026.05.19 | ₩52,432 | ₩52,579 | ₩52,118 | ₩52,280 | -0.29% | 2.3만 |
|---|
| 2026.05.18 | ₩52,925 | ₩52,925 | ₩52,312 | ₩52,632 | -0.55% | 1.7만 |
|---|
| 2026.05.15 | ₩53,072 | ₩53,086 | ₩52,792 | ₩52,792 | -0.53% | 3.6만 |
|---|
| 2026.05.14 | ₩53,272 | ₩53,553 | ₩53,272 | ₩53,482 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩52,899 | ₩53,112 | ₩52,752 | ₩52,952 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩52,632 | ₩52,725 | ₩52,141 | ₩52,677 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩52,805 | ₩53,072 | ₩52,792 | ₩52,879 | +0.14% | 3.3만 |
|---|
| 2026.05.08 | ₩52,592 | ₩52,779 | ₩52,505 | ₩52,779 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩52,779 | ₩52,779 | ₩52,245 | ₩52,352 | -0.81% | 7.4천 |
|---|
| 2026.05.06 | ₩52,272 | ₩52,699 | ₩52,252 | ₩52,685 | +0.79% | 2.7만 |
|---|
| 2026.05.05 | ₩51,604 | ₩51,885 | ₩51,604 | ₩51,750 | +0.28% | 1.9만 |
|---|
| 2026.05.04 | ₩51,431 | ₩51,644 | ₩51,137 | ₩51,228 | -0.39% | 1.5만 |
|---|
| 2026.05.01 | ₩51,484 | ₩51,738 | ₩51,458 | ₩51,483 | -0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩51,039 | ₩51,471 | ₩51,017 | ₩51,471 | +0.85% | 8.9천 |
|---|
| 2026.04.29 | ₩50,750 | ₩50,750 | ₩50,430 | ₩50,585 | -0.33% | 2.7만 |
|---|
| 2026.04.28 | ₩50,470 | ₩50,590 | ₩50,323 | ₩50,550 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩51,004 | ₩51,097 | ₩50,910 | ₩50,998 | -0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩50,924 | ₩51,084 | ₩50,772 | ₩51,084 | +0.31% | 7.4만 |
|---|
| 2026.04.23 | ₩50,670 | ₩50,810 | ₩50,096 | ₩50,497 | -0.34% | 8.5천 |
|---|
| 2026.04.22 | ₩50,710 | ₩50,724 | ₩50,470 | ₩50,724 | +0.03% | 9천 |
|---|
| 2026.04.21 | ₩50,603 | ₩50,603 | ₩50,190 | ₩50,200 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩50,443 | ₩50,443 | ₩50,231 | ₩50,394 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩50,230 | ₩50,644 | ₩50,230 | ₩50,502 | +0.54% | 1만 |
|---|
| 2026.04.16 | ₩49,616 | ₩49,767 | ₩49,536 | ₩49,767 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩49,469 | ₩49,563 | ₩49,189 | ₩49,524 | +0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩48,962 | ₩49,320 | ₩48,962 | ₩49,216 | +0.52% | 7.4천 |
|---|
| 2026.04.13 | ₩48,068 | ₩48,711 | ₩48,068 | ₩48,682 | +1.28% | 1.9만 |
|---|
| 2026.04.10 | ₩48,495 | ₩48,495 | ₩48,161 | ₩48,175 | -0.66% | 6.8천 |
|---|
| 2026.04.09 | ₩48,041 | ₩48,308 | ₩47,774 | ₩48,304 | +0.55% | 1.8만 |
|---|
| 2026.04.08 | ₩48,135 | ₩48,135 | ₩47,828 | ₩47,973 | -0.34% | 23.2만 |
|---|
| 2026.04.07 | ₩46,467 | ₩46,720 | ₩46,213 | ₩46,720 | +0.55% | 2.6만 |
|---|
| 2026.04.06 | ₩46,800 | ₩46,800 | ₩46,412 | ₩46,573 | -0.48% | 1.7만 |
|---|
| 2026.04.02 | ₩46,240 | ₩46,288 | ₩46,026 | ₩46,288 | +0.10% | 1.2만 |
|---|
| 2026.04.01 | ₩46,173 | ₩46,413 | ₩46,120 | ₩46,226 | +0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩45,105 | ₩45,813 | ₩45,099 | ₩45,734 | +1.39% | 1.9만 |
|---|
| 2026.03.30 | ₩45,319 | ₩45,319 | ₩44,534 | ₩44,534 | -1.73% | 1만 |
|---|
| 2026.03.27 | ₩45,266 | ₩45,266 | ₩44,865 | ₩44,892 | -0.83% | 1.3만 |
|---|
| 2026.03.26 | ₩46,173 | ₩46,173 | ₩45,639 | ₩45,653 | -1.13% | 2.1만 |
|---|
| 2026.03.25 | ₩46,680 | ₩46,680 | ₩46,387 | ₩46,533 | -0.31% | 1.8만 |
|---|
| 2026.03.24 | ₩46,066 | ₩46,413 | ₩46,066 | ₩46,226 | +0.35% | 1.4만 |
|---|
| 2026.03.23 | ₩46,333 | ₩46,720 | ₩46,293 | ₩46,322 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩46,480 | ₩46,480 | ₩45,691 | ₩45,691 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩46,026 | ₩46,451 | ₩46,026 | ₩46,451 | +0.92% | 6.2천 |
|---|
| 2026.03.18 | ₩46,907 | ₩47,187 | ₩46,480 | ₩46,520 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩47,174 | ₩47,194 | ₩46,983 | ₩47,047 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩46,907 | ₩47,000 | ₩46,760 | ₩46,947 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩46,827 | ₩46,944 | ₩46,387 | ₩46,427 | -0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩46,960 | ₩46,960 | ₩46,467 | ₩46,467 | -1.05% | 1.4만 |
|---|
| 2026.03.11 | ₩47,441 | ₩47,441 | ₩47,067 | ₩47,281 | -0.34% | 1.6만 |
|---|
| 2026.03.10 | ₩47,654 | ₩47,761 | ₩47,347 | ₩47,347 | -0.64% | 1.3만 |
|---|
| 2026.03.09 | ₩46,547 | ₩47,414 | ₩46,260 | ₩47,414 | +1.86% | 2.6만 |
|---|
| 2026.03.06 | ₩47,107 | ₩47,281 | ₩46,914 | ₩46,947 | -0.34% | 1.9만 |
|---|
| 2026.03.05 | ₩47,788 | ₩47,920 | ₩47,161 | ₩47,616 | -0.36% | 1.4만 |
|---|
| 2026.03.04 | ₩47,761 | ₩48,081 | ₩47,708 | ₩47,988 | +0.47% | 1.6만 |
|---|
| 2026.03.03 | ₩47,241 | ₩47,641 | ₩46,750 | ₩47,534 | +0.62% | 1.3만 |
|---|
| 2026.03.02 | ₩47,507 | ₩48,268 | ₩47,507 | ₩48,121 | +1.29% | 1.2만 |
|---|
| 2026.02.27 | ₩47,761 | ₩48,068 | ₩47,761 | ₩48,044 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩48,615 | ₩48,615 | ₩47,888 | ₩48,215 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩48,362 | ₩48,602 | ₩48,314 | ₩48,562 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩47,774 | ₩48,175 | ₩47,668 | ₩48,135 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩48,308 | ₩48,308 | ₩47,561 | ₩47,610 | -1.44% | 1.1만 |
|---|
| 2026.02.20 | ₩47,828 | ₩48,322 | ₩47,828 | ₩48,308 | +1.00% | 2.8만 |
|---|
| 2026.02.19 | ₩47,975 | ₩47,975 | ₩47,753 | ₩47,888 | -0.18% | 1.9만 |
|---|
| 2026.02.18 | ₩47,921 | ₩48,215 | ₩47,901 | ₩48,041 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩47,734 | ₩47,854 | ₩47,467 | ₩47,734 | 0.00% | 6.6만 |
|---|
| 2026.02.13 | ₩47,641 | ₩48,015 | ₩47,414 | ₩47,814 | +0.36% | 8.3천 |
|---|
| 2026.02.12 | ₩48,335 | ₩48,468 | ₩47,654 | ₩47,654 | -1.41% | 5.8천 |
|---|
| 2026.02.11 | ₩48,388 | ₩48,388 | ₩48,121 | ₩48,276 | -0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩48,562 | ₩48,575 | ₩48,322 | ₩48,322 | -0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩48,108 | ₩48,588 | ₩48,108 | ₩48,495 | +0.80% | 2.1만 |
|---|
| 2026.02.06 | ₩47,521 | ₩48,255 | ₩47,503 | ₩48,201 | +1.43% | 4.6만 |
|---|
| 2026.02.05 | ₩47,401 | ₩47,467 | ₩47,000 | ₩47,134 | -0.56% | 1.9만 |
|---|
| 2026.02.04 | ₩48,255 | ₩48,255 | ₩47,546 | ₩47,688 | -1.18% | 2만 |
|---|
| 2026.02.03 | ₩48,762 | ₩48,762 | ₩47,641 | ₩48,028 | -1.51% | 1.5만 |
|---|
| 2026.02.02 | ₩48,041 | ₩48,749 | ₩48,041 | ₩48,628 | +1.22% | 1.5만 |
|---|
| 2026.01.30 | ₩48,388 | ₩48,402 | ₩48,056 | ₩48,235 | -0.32% | 1.2만 |
|---|
| 2026.01.29 | ₩48,575 | ₩48,615 | ₩47,828 | ₩48,615 | +0.08% | 3.9만 |
|---|
| 2026.01.28 | ₩48,809 | ₩48,809 | ₩48,575 | ₩48,615 | -0.40% | 3.3만 |
|---|
| 2026.01.27 | ₩48,482 | ₩48,655 | ₩48,482 | ₩48,586 | +0.21% | 3.7만 |
|---|
| 2026.01.26 | ₩48,095 | ₩48,375 | ₩47,868 | ₩48,188 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩48,068 | ₩48,121 | ₩47,881 | ₩48,055 | -0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩48,322 | ₩48,322 | ₩47,948 | ₩48,041 | -0.58% | 4.6만 |
|---|
| 2026.01.21 | ₩47,561 | ₩48,121 | ₩47,454 | ₩47,921 | +0.76% | 2.9만 |
|---|
| 2026.01.20 | ₩47,694 | ₩47,801 | ₩47,281 | ₩47,347 | -0.73% | 1.9만 |
|---|
| 2026.01.16 | ₩48,219 | ₩48,415 | ₩48,215 | ₩48,291 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩48,588 | ₩48,588 | ₩48,308 | ₩48,348 | -0.49% | 1.5만 |
|---|
| 2026.01.14 | ₩48,268 | ₩48,268 | ₩47,841 | ₩48,175 | -0.19% | 1.4만 |
|---|
| 2026.01.13 | ₩48,615 | ₩48,615 | ₩48,316 | ₩48,455 | -0.33% | 7.4천 |
|---|
| 2026.01.12 | ₩48,228 | ₩48,548 | ₩48,228 | ₩48,548 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩48,228 | ₩48,508 | ₩48,228 | ₩48,454 | +0.47% | 6.6천 |
|---|
| 2026.01.08 | ₩48,135 | ₩48,160 | ₩48,049 | ₩48,135 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩48,308 | ₩48,455 | ₩48,201 | ₩48,201 | -0.22% | 1.1만 |
|---|
| 2026.01.06 | ₩47,921 | ₩48,382 | ₩47,921 | ₩48,316 | +0.82% | 8.6천 |
|---|
| 2026.01.05 | ₩47,749 | ₩47,921 | ₩47,708 | ₩47,841 | +0.19% | 2.1만 |
|---|
| 2026.01.02 | ₩47,614 | ₩47,614 | ₩47,174 | ₩47,507 | -0.22% | 1.5만 |
|---|
| 2025.12.31 | ₩47,748 | ₩47,748 | ₩47,307 | ₩47,307 | -0.92% | 1.4만 |
|---|
| 2025.12.30 | ₩47,748 | ₩47,748 | ₩47,654 | ₩47,668 | -0.17% | 1.4만 |
|---|
| 2025.12.29 | ₩48,028 | ₩48,068 | ₩47,856 | ₩48,028 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩48,201 | ₩48,228 | ₩48,060 | ₩48,188 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩47,868 | ₩48,148 | ₩47,868 | ₩48,148 | +0.59% | 1.1만 |
|---|
| 2025.12.23 | ₩47,721 | ₩48,015 | ₩47,689 | ₩48,015 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩47,774 | ₩47,841 | ₩47,701 | ₩47,841 | +0.14% | 7.6천 |
|---|
| 2025.12.19 | ₩47,147 | ₩47,507 | ₩47,147 | ₩47,481 | +0.71% | 2.3만 |
|---|
| 2025.12.18 | ₩47,080 | ₩47,267 | ₩46,947 | ₩47,014 | -0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩47,241 | ₩47,241 | ₩46,573 | ₩46,613 | -1.33% | 1.3만 |
|---|
| 2025.12.16 | ₩47,281 | ₩47,294 | ₩46,850 | ₩47,161 | -0.25% | 1만 |
|---|
| 2025.12.15 | ₩47,641 | ₩47,641 | ₩47,187 | ₩47,321 | -0.67% | 15.3만 |
|---|
| 2025.12.12 | ₩47,881 | ₩47,975 | ₩47,267 | ₩47,387 | -1.03% | 1.9만 |
|---|
| 2025.12.11 | ₩47,628 | ₩48,041 | ₩47,628 | ₩48,041 | +0.87% | 1.4만 |
|---|
| 2025.12.10 | ₩47,507 | ₩47,894 | ₩47,441 | ₩47,881 | +0.79% | 2만 |
|---|
| 2025.12.09 | ₩47,507 | ₩47,628 | ₩47,421 | ₩47,438 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩47,588 | ₩47,708 | ₩47,350 | ₩47,409 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩47,574 | ₩47,641 | ₩47,521 | ₩47,530 | -0.09% | 2.2만 |
|---|
| 2025.12.04 | ₩47,281 | ₩47,427 | ₩47,229 | ₩47,426 | +0.31% | 8.7천 |
|---|
| 2025.12.03 | ₩47,161 | ₩47,414 | ₩46,947 | ₩47,323 | +0.35% | 6.9만 |
|---|
| 2025.12.02 | ₩47,241 | ₩47,241 | ₩47,027 | ₩47,214 | -0.06% | 1.8만 |
|---|
| 2025.12.01 | ₩47,043 | ₩47,281 | ₩47,043 | ₩47,094 | +0.11% | 1.4만 |
|---|
| 2025.11.28 | ₩47,214 | ₩47,387 | ₩47,203 | ₩47,374 | +0.34% | 5.7천 |
|---|
| 2025.11.26 | ₩47,080 | ₩47,254 | ₩46,628 | ₩47,147 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩46,306 | ₩46,854 | ₩45,927 | ₩46,707 | +0.86% | 3.3만 |
|---|
| 2025.11.24 | ₩46,014 | ₩46,403 | ₩45,813 | ₩46,317 | +0.66% | 8.6만 |
|---|
| 2025.11.21 | ₩45,412 | ₩46,026 | ₩45,125 | ₩45,653 | +0.53% | 1.8만 |
|---|
| 2025.11.20 | ₩46,787 | ₩46,787 | ₩45,172 | ₩45,172 | -3.45% | 5.6천 |
|---|
| 2025.11.19 | ₩45,906 | ₩46,210 | ₩45,653 | ₩45,986 | +0.17% | 2.8만 |
|---|
| 2025.11.18 | ₩45,946 | ₩46,040 | ₩45,599 | ₩45,773 | -0.38% | 9.2천 |
|---|
| 2025.11.17 | ₩46,627 | ₩46,716 | ₩45,989 | ₩46,226 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩46,093 | ₩46,880 | ₩46,093 | ₩46,707 | +1.33% | 2만 |
|---|
| 2025.11.13 | ₩47,267 | ₩47,881 | ₩46,647 | ₩46,720 | -1.16% | 3.6만 |
|---|
| 2025.11.12 | ₩47,681 | ₩47,681 | ₩47,387 | ₩47,601 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩47,347 | ₩47,471 | ₩47,167 | ₩47,374 | +0.06% | 9.3천 |
|---|
| 2025.11.10 | ₩47,267 | ₩47,454 | ₩46,934 | ₩47,374 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩46,427 | ₩46,747 | ₩46,014 | ₩46,747 | +0.69% | 2.3만 |
|---|
| 2025.11.06 | ₩47,080 | ₩47,080 | ₩46,507 | ₩46,507 | -1.22% | 1.4만 |
|---|
| 2025.11.05 | ₩46,947 | ₩47,402 | ₩46,947 | ₩47,174 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩47,120 | ₩47,294 | ₩46,854 | ₩46,920 | -0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩47,935 | ₩47,935 | ₩47,347 | ₩47,578 | -0.74% | 2.1만 |
|---|
| 2025.10.31 | ₩47,828 | ₩47,828 | ₩47,215 | ₩47,588 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩47,734 | ₩47,908 | ₩47,467 | ₩47,481 | -0.53% | 1.4만 |
|---|
| 2025.10.29 | ₩47,988 | ₩47,988 | ₩47,694 | ₩47,828 | -0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩47,601 | ₩47,908 | ₩47,541 | ₩47,801 | +0.42% | 1만 |
|---|
| 2025.10.27 | ₩47,654 | ₩47,654 | ₩47,427 | ₩47,561 | -0.20% | 1.7만 |
|---|
| 2025.10.24 | ₩47,347 | ₩47,347 | ₩47,094 | ₩47,174 | -0.37% | 3.3만 |
|---|
| 2025.10.23 | ₩46,560 | ₩46,854 | ₩46,493 | ₩46,774 | +0.46% | 2만 |
|---|
| 2025.10.22 | ₩46,747 | ₩46,747 | ₩46,200 | ₩46,453 | -0.63% | 1.2만 |
|---|
| 2025.10.21 | ₩46,747 | ₩46,760 | ₩46,560 | ₩46,733 | -0.03% | 2.5만 |
|---|
| 2025.10.20 | ₩46,808 | ₩46,808 | ₩46,453 | ₩46,592 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩45,959 | ₩46,269 | ₩45,959 | ₩46,269 | +0.67% | 4.8천 |
|---|
| 2025.10.16 | ₩46,640 | ₩46,640 | ₩45,973 | ₩46,146 | -1.06% | 2.8만 |
|---|
| 2025.10.15 | ₩46,533 | ₩46,680 | ₩46,133 | ₩46,334 | -0.43% | 1.4만 |
|---|
| 2025.10.14 | ₩45,618 | ₩46,493 | ₩45,618 | ₩46,266 | +1.42% | 1.5만 |
|---|
| 2025.10.13 | ₩46,053 | ₩46,306 | ₩46,053 | ₩46,214 | +0.35% | 1.9만 |
|---|
| 2025.10.10 | ₩46,840 | ₩46,840 | ₩45,492 | ₩45,506 | -2.85% | 1.9만 |
|---|