시장 데이터를 불러오는 중
전체 종목
OneAscent Enhanced Small and Mid Cap ETF 과거 주가
OneAscent Enhanced Small and Mid Cap ETF · OASC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent Enhanced Small and Mid Cap ETF · OASC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,154 | ₩46,476 | ₩46,018 | ₩46,328 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,604 | ₩45,993 | ₩45,604 | ₩45,939 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,939 | ₩45,966 | ₩45,778 | ₩45,819 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,764 | ₩46,764 | ₩46,423 | ₩46,485 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,409 | ₩46,831 | ₩46,409 | ₩46,744 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,556 | ₩46,556 | ₩46,443 | ₩46,489 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,376 | ₩45,966 | ₩45,376 | ₩45,926 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,805 | ₩45,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,443 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,457 | ₩45,711 | ₩45,396 | ₩45,711 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,790 | ₩45,790 | ₩45,691 | ₩45,725 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,684 | ₩45,966 | ₩45,604 | ₩45,886 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,430 | ₩45,671 | ₩45,430 | ₩45,671 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,577 | ₩45,644 | ₩45,497 | ₩45,550 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,832 | ₩46,047 | ₩45,651 | ₩45,886 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,765 | ₩45,765 | ₩45,631 | ₩45,658 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,752 | ₩45,752 | ₩45,188 | ₩45,483 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,624 | ₩45,792 | ₩45,577 | ₩45,591 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,553 | ₩45,591 | ₩44,927 | ₩45,242 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,564 | ₩45,564 | ₩45,041 | ₩45,322 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,537 | ₩45,658 | ₩45,389 | ₩45,469 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,926 | ₩45,926 | ₩45,738 | ₩45,792 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,422 | ₩45,430 | ₩45,376 | ₩45,430 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,792 | ₩45,832 | ₩45,752 | ₩45,765 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,529 | ₩46,529 | ₩46,087 | ₩46,087 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩46,194 | ₩46,583 | ₩46,194 | ₩46,516 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,476 | ₩46,476 | ₩46,410 | ₩46,410 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,288 | ₩46,288 | ₩46,174 | ₩46,234 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩46,033 | ₩46,130 | ₩45,772 | ₩45,859 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,301 | ₩46,301 | ₩46,060 | ₩46,221 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,455 | ₩46,543 | ₩46,382 | ₩46,435 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,811 | ₩46,985 | ₩46,797 | ₩46,878 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,771 | ₩46,824 | ₩46,663 | ₩46,771 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,730 | ₩46,730 | ₩46,514 | ₩46,637 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,677 | ₩46,677 | ₩46,455 | ₩46,525 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,704 | ₩46,797 | ₩46,677 | ₩46,797 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,663 | ₩46,663 | ₩46,441 | ₩46,441 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩47,200 | ₩47,200 | ₩46,784 | ₩46,801 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,387 | ₩47,387 | ₩47,028 | ₩47,028 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,682 | ₩47,811 | ₩47,682 | ₩47,790 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,441 | ₩47,803 | ₩47,441 | ₩47,803 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,468 | ₩47,542 | ₩47,374 | ₩47,521 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,365 | ₩47,436 | ₩47,240 | ₩47,350 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩47,146 | ₩47,294 | ₩47,084 | ₩47,084 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩47,133 | ₩47,200 | ₩46,932 | ₩47,015 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,878 | ₩47,066 | ₩46,878 | ₩46,966 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,838 | ₩46,918 | ₩46,673 | ₩46,673 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,454 | ₩47,454 | ₩47,009 | ₩47,009 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,253 | ₩47,253 | ₩47,226 | ₩47,249 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩46,147 | ₩46,301 | ₩46,147 | ₩46,277 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,517 | ₩45,745 | ₩45,517 | ₩45,584 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,363 | ₩45,859 | ₩45,249 | ₩45,859 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩45,007 | ₩45,483 | ₩44,732 | ₩44,732 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,336 | ₩45,750 | ₩45,336 | ₩45,750 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,738 | ₩45,853 | ₩45,545 | ₩45,853 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩46,059 | ₩46,059 | ₩45,852 | ₩45,852 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,399 | ₩46,399 | ₩46,167 | ₩46,342 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,771 | ₩46,771 | ₩46,402 | ₩46,476 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,569 | ₩46,717 | ₩46,476 | ₩46,717 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,529 | ₩46,529 | ₩45,939 | ₩45,939 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,288 | ₩46,288 | ₩45,902 | ₩46,004 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩46,154 | ₩46,529 | ₩46,033 | ₩46,301 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,489 | ₩46,502 | ₩46,047 | ₩46,370 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,563 | ₩46,564 | ₩46,516 | ₩46,524 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,610 | ₩46,610 | ₩46,181 | ₩46,409 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,576 | ₩46,945 | ₩46,576 | ₩46,830 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,489 | ₩47,133 | ₩46,489 | ₩46,863 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,321 | ₩46,321 | ₩46,060 | ₩46,154 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,502 | ₩46,663 | ₩46,382 | ₩46,445 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,985 | ₩47,414 | ₩46,985 | ₩47,113 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,910 | ₩48,098 | ₩46,476 | ₩46,780 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,535 | ₩47,964 | ₩47,535 | ₩47,662 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,031 | ₩48,339 | ₩48,031 | ₩48,193 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,656 | ₩47,743 | ₩47,025 | ₩47,694 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩47,119 | ₩47,589 | ₩47,119 | ₩47,504 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,347 | ₩47,483 | ₩47,347 | ₩47,483 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,757 | ₩47,025 | ₩46,596 | ₩46,691 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,288 | ₩46,704 | ₩46,288 | ₩46,492 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,226 | ₩47,253 | ₩47,039 | ₩47,253 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,623 | ₩46,838 | ₩46,603 | ₩46,797 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,905 | ₩47,052 | ₩46,194 | ₩46,194 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,374 | ₩47,374 | ₩46,583 | ₩46,583 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,508 | ₩47,508 | ₩47,041 | ₩47,041 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,757 | ₩47,012 | ₩46,744 | ₩46,803 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,604 | ₩46,368 | ₩45,517 | ₩46,368 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩46,100 | ₩46,100 | ₩45,069 | ₩45,069 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩46,115 | ₩46,228 | ₩45,182 | ₩45,489 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,242 | ₩45,457 | ₩45,242 | ₩45,306 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,819 | ₩46,029 | ₩44,998 | ₩44,998 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩46,207 | ₩46,409 | ₩46,156 | ₩46,244 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩46,093 | ₩46,100 | ₩45,872 | ₩45,979 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩46,020 | ₩46,301 | ₩46,020 | ₩46,301 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,363 | ₩45,926 | ₩45,282 | ₩45,833 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,544 | ₩45,644 | ₩45,463 | ₩45,528 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,423 | ₩45,886 | ₩45,423 | ₩45,651 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,993 | ₩46,020 | ₩45,912 | ₩45,919 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,939 | ₩46,073 | ₩45,886 | ₩46,073 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩45,188 | ₩45,389 | ₩45,188 | ₩45,296 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,290 | ₩45,041 | ₩44,290 | ₩45,041 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,397 | ₩44,585 | ₩44,344 | ₩44,585 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,499 | ₩43,868 | ₩43,499 | ₩43,658 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩44,176 | ₩44,236 | ₩43,894 | ₩44,129 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,397 | ₩44,612 | ₩44,357 | ₩44,459 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩45,001 | ₩45,108 | ₩45,001 | ₩45,072 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,880 | ₩45,147 | ₩44,880 | ₩45,023 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,639 | ₩45,117 | ₩44,484 | ₩45,117 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,778 | ₩45,792 | ₩45,562 | ₩45,562 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩45,101 | ₩45,389 | ₩45,101 | ₩45,363 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,725 | ₩45,725 | ₩44,799 | ₩44,867 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,483 | ₩45,671 | ₩45,215 | ₩45,671 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,572 | ₩45,215 | ₩44,572 | ₩45,085 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,350 | ₩44,384 | ₩44,196 | ₩44,219 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩44,116 | ₩44,518 | ₩44,116 | ₩44,491 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩44,075 | ₩44,196 | ₩44,015 | ₩44,120 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,418 | ₩43,418 | ₩43,164 | ₩43,164 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,700 | ₩43,700 | ₩43,338 | ₩43,496 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,673 | ₩43,955 | ₩43,673 | ₩43,916 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,861 | ₩43,955 | ₩43,392 | ₩43,829 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,807 | ₩43,861 | ₩43,298 | ₩43,754 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩44,008 | ₩44,008 | ₩43,619 | ₩43,982 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩44,102 | ₩44,102 | ₩43,575 | ₩43,575 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,618 | ₩43,901 | ₩43,597 | ₩43,901 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,512 | ₩43,847 | ₩43,512 | ₩43,607 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,681 | ₩42,895 | ₩42,627 | ₩42,895 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,909 | ₩42,909 | ₩42,493 | ₩42,627 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,815 | ₩42,869 | ₩42,706 | ₩42,706 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,890 | ₩42,439 | ₩41,848 | ₩42,438 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,796 | ₩41,957 | ₩41,796 | ₩41,847 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,816 | ₩42,265 | ₩41,702 | ₩42,119 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,782 | ₩42,037 | ₩41,635 | ₩41,903 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,602 | ₩40,750 | ₩40,455 | ₩40,746 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,897 | ₩40,897 | ₩40,589 | ₩40,737 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,641 | ₩40,710 | ₩40,442 | ₩40,683 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,932 | ₩40,830 | ₩39,932 | ₩40,495 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,302 | ₩39,959 | ₩39,182 | ₩39,959 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩39,101 | ₩39,101 | ₩38,618 | ₩38,653 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,476 | ₩39,476 | ₩39,034 | ₩39,091 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,267 | ₩40,294 | ₩39,691 | ₩39,691 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,374 | ₩40,428 | ₩40,307 | ₩40,428 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,369 | ₩40,214 | ₩39,369 | ₩40,053 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,557 | ₩40,254 | ₩39,557 | ₩39,731 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩39,141 | ₩39,235 | ₩38,926 | ₩38,940 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩39,007 | ₩39,785 | ₩39,007 | ₩39,691 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,860 | ₩39,945 | ₩39,570 | ₩39,570 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩40,160 | ₩40,160 | ₩39,845 | ₩39,928 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,919 | ₩39,919 | ₩39,583 | ₩39,583 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,262 | ₩39,302 | ₩39,168 | ₩39,178 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,557 | ₩39,570 | ₩39,275 | ₩39,275 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,986 | ₩39,999 | ₩39,650 | ₩39,999 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,878 | ₩40,408 | ₩39,779 | ₩39,779 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩39,034 | ₩39,798 | ₩38,685 | ₩39,798 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,717 | ₩39,825 | ₩39,516 | ₩39,570 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,904 | ₩40,904 | ₩40,294 | ₩40,482 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,340 | ₩41,340 | ₩41,112 | ₩41,259 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,629 | ₩41,125 | ₩40,388 | ₩41,018 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,804 | ₩41,823 | ₩40,804 | ₩41,689 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩41,152 | ₩41,280 | ₩41,125 | ₩41,280 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,689 | ₩41,863 | ₩41,528 | ₩41,863 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,261 | ₩41,662 | ₩41,261 | ₩41,662 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩41,166 | ₩41,246 | ₩41,152 | ₩41,179 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,790 | ₩40,790 | ₩40,745 | ₩40,773 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,702 | ₩41,702 | ₩41,554 | ₩41,635 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,494 | ₩41,662 | ₩41,313 | ₩41,662 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,769 | ₩41,917 | ₩41,675 | ₩41,702 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,313 | ₩41,608 | ₩41,233 | ₩41,500 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,234 | ₩41,608 | ₩41,234 | ₩41,451 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,910 | ₩41,917 | ₩40,871 | ₩41,112 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,407 | ₩41,662 | ₩41,300 | ₩41,662 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,796 | ₩41,849 | ₩41,648 | ₩41,742 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,675 | ₩42,051 | ₩41,675 | ₩41,796 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,897 | ₩41,635 | ₩40,897 | ₩41,568 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,415 | ₩40,810 | ₩40,227 | ₩40,318 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,246 | ₩41,246 | ₩40,509 | ₩40,817 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,924 | ₩40,924 | ₩40,401 | ₩40,924 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,696 | ₩41,192 | ₩40,696 | ₩41,003 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,374 | ₩40,669 | ₩40,374 | ₩40,428 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,978 | ₩41,058 | ₩40,431 | ₩40,857 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩41,179 | ₩41,179 | ₩40,763 | ₩40,763 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,192 | ₩41,192 | ₩40,804 | ₩40,964 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩41,166 | ₩41,259 | ₩41,005 | ₩41,058 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩41,179 | ₩41,268 | ₩40,891 | ₩40,938 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,836 | ₩41,890 | ₩41,581 | ₩41,608 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,259 | ₩41,581 | ₩41,072 | ₩41,501 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,763 | ₩41,058 | ₩40,589 | ₩40,643 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,434 | ₩41,447 | ₩41,099 | ₩41,099 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩41,045 | ₩41,489 | ₩41,045 | ₩41,407 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,810 | ₩40,871 | ₩40,682 | ₩40,798 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,804 | ₩40,938 | ₩40,804 | ₩40,857 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,696 | ₩40,924 | ₩40,696 | ₩40,924 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,897 | ₩41,045 | ₩40,897 | ₩40,938 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,750 | ₩40,830 | ₩40,750 | ₩40,817 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,871 | ₩40,871 | ₩40,562 | ₩40,723 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,442 | ₩40,844 | ₩40,200 | ₩40,830 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩40,160 | ₩40,321 | ₩40,160 | ₩40,227 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,731 | ₩39,735 | ₩39,449 | ₩39,657 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,932 | ₩39,932 | ₩39,490 | ₩39,490 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩40,147 | ₩40,147 | ₩39,838 | ₩39,838 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,200 | ₩40,240 | ₩40,147 | ₩40,147 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,750 | ₩40,750 | ₩40,318 | ₩40,442 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,428 | ₩40,522 | ₩40,428 | ₩40,522 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,455 | ₩40,495 | ₩40,321 | ₩40,442 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,334 | ₩40,723 | ₩40,334 | ₩40,629 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,281 | ₩40,281 | ₩40,160 | ₩40,227 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩40,012 | ₩40,173 | ₩39,999 | ₩39,999 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,932 | ₩39,932 | ₩39,717 | ₩39,731 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,254 | ₩40,254 | ₩39,707 | ₩39,928 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,294 | ₩40,334 | ₩40,066 | ₩40,147 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,804 | ₩40,804 | ₩40,204 | ₩40,204 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩40,173 | ₩40,857 | ₩40,173 | ₩40,757 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩40,012 | ₩40,455 | ₩39,825 | ₩40,267 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,650 | ₩39,865 | ₩39,650 | ₩39,704 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,731 | ₩39,731 | ₩39,476 | ₩39,476 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,570 | ₩39,771 | ₩39,463 | ₩39,476 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,369 | ₩39,496 | ₩39,369 | ₩39,409 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩39,101 | ₩39,275 | ₩39,101 | ₩39,208 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,329 | ₩39,329 | ₩39,038 | ₩39,038 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,806 | ₩39,329 | ₩38,806 | ₩39,047 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,248 | ₩39,355 | ₩39,248 | ₩39,329 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,444 | ₩39,422 | ₩38,444 | ₩39,341 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,564 | ₩38,940 | ₩38,564 | ₩38,886 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,706 | ₩38,149 | ₩37,632 | ₩38,120 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,955 | ₩37,669 | ₩36,955 | ₩37,455 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩38,001 | ₩38,001 | ₩36,612 | ₩36,612 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩37,130 | ₩37,317 | ₩36,875 | ₩37,273 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,875 | ₩37,317 | ₩36,875 | ₩37,317 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,894 | ₩37,894 | ₩37,042 | ₩37,130 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,210 | ₩38,041 | ₩37,210 | ₩37,899 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,658 | ₩38,658 | ₩37,773 | ₩37,797 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,894 | ₩38,894 | ₩38,551 | ₩38,657 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,739 | ₩38,832 | ₩38,720 | ₩38,720 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,403 | ₩38,859 | ₩38,403 | ₩38,615 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,720 | ₩38,216 | ₩37,599 | ₩38,201 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩38,135 | ₩38,135 | ₩37,829 | ₩37,829 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,988 | ₩38,524 | ₩37,988 | ₩38,308 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,827 | ₩37,852 | ₩37,636 | ₩37,636 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,583 | ₩38,067 | ₩37,583 | ₩38,053 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,880 | ₩38,043 | ₩37,867 | ₩38,043 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,511 | ₩38,511 | ₩38,013 | ₩38,013 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,832 | ₩38,993 | ₩38,304 | ₩38,304 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,873 | ₩39,074 | ₩38,873 | ₩38,881 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,449 | ₩39,449 | ₩39,062 | ₩39,181 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,369 | ₩39,369 | ₩39,140 | ₩39,140 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,551 | ₩38,831 | ₩38,551 | ₩38,779 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,269 | ₩38,269 | ₩37,974 | ₩38,244 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,564 | ₩38,647 | ₩38,399 | ₩38,609 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,301 | ₩38,484 | ₩38,242 | ₩38,449 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,626 | ₩37,907 | ₩37,626 | ₩37,812 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩38,115 | ₩38,115 | ₩37,842 | ₩37,842 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,470 | ₩38,470 | ₩38,283 | ₩38,395 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,218 | ₩38,269 | ₩38,218 | ₩38,265 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,518 | ₩37,720 | ₩37,453 | ₩37,685 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,357 | ₩37,370 | ₩36,844 | ₩36,844 | -1.37% | 1.6만 |
|---|