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 | ₩45,943 | ₩46,264 | ₩45,809 | ₩46,117 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,396 | ₩45,783 | ₩45,396 | ₩45,730 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,730 | ₩45,757 | ₩45,570 | ₩45,610 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,551 | ₩46,551 | ₩46,212 | ₩46,273 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,197 | ₩46,618 | ₩46,197 | ₩46,531 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,344 | ₩46,344 | ₩46,232 | ₩46,277 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,169 | ₩45,757 | ₩45,169 | ₩45,717 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,596 | ₩45,596 | ₩45,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,236 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,249 | ₩45,503 | ₩45,189 | ₩45,503 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,582 | ₩45,582 | ₩45,483 | ₩45,516 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,476 | ₩45,757 | ₩45,396 | ₩45,677 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,223 | ₩45,463 | ₩45,223 | ₩45,463 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,370 | ₩45,436 | ₩45,289 | ₩45,343 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,623 | ₩45,837 | ₩45,443 | ₩45,677 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,556 | ₩45,556 | ₩45,423 | ₩45,450 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,543 | ₩45,543 | ₩44,982 | ₩45,276 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,416 | ₩45,583 | ₩45,370 | ₩45,383 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,345 | ₩45,383 | ₩44,722 | ₩45,036 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,356 | ₩45,356 | ₩44,836 | ₩45,116 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,329 | ₩45,450 | ₩45,183 | ₩45,261 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,717 | ₩45,717 | ₩45,530 | ₩45,583 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,215 | ₩45,223 | ₩45,169 | ₩45,223 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,583 | ₩45,623 | ₩45,543 | ₩45,556 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,317 | ₩46,317 | ₩45,877 | ₩45,877 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩45,984 | ₩46,371 | ₩45,984 | ₩46,304 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,264 | ₩46,264 | ₩46,198 | ₩46,198 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,077 | ₩46,077 | ₩45,963 | ₩46,024 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,823 | ₩45,919 | ₩45,563 | ₩45,650 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,090 | ₩46,090 | ₩45,850 | ₩46,010 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,244 | ₩46,331 | ₩46,170 | ₩46,224 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,598 | ₩46,771 | ₩46,584 | ₩46,664 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,557 | ₩46,611 | ₩46,451 | ₩46,557 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,517 | ₩46,517 | ₩46,303 | ₩46,424 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,464 | ₩46,464 | ₩46,244 | ₩46,313 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,491 | ₩46,584 | ₩46,464 | ₩46,584 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,451 | ₩46,451 | ₩46,229 | ₩46,229 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩46,985 | ₩46,985 | ₩46,571 | ₩46,588 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,171 | ₩47,171 | ₩46,814 | ₩46,814 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,465 | ₩47,593 | ₩47,465 | ₩47,572 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,225 | ₩47,585 | ₩47,225 | ₩47,585 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,252 | ₩47,325 | ₩47,158 | ₩47,305 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,149 | ₩47,220 | ₩47,025 | ₩47,134 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩46,931 | ₩47,078 | ₩46,870 | ₩46,870 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩46,918 | ₩46,985 | ₩46,718 | ₩46,800 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,664 | ₩46,851 | ₩46,664 | ₩46,752 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,624 | ₩46,704 | ₩46,460 | ₩46,460 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,238 | ₩47,238 | ₩46,795 | ₩46,795 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,038 | ₩47,038 | ₩47,011 | ₩47,034 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩45,937 | ₩46,090 | ₩45,937 | ₩46,066 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,309 | ₩45,536 | ₩45,309 | ₩45,376 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,156 | ₩45,650 | ₩45,042 | ₩45,650 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,802 | ₩45,276 | ₩44,529 | ₩44,529 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,129 | ₩45,542 | ₩45,129 | ₩45,542 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,530 | ₩45,644 | ₩45,337 | ₩45,644 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,849 | ₩45,849 | ₩45,643 | ₩45,643 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,188 | ₩46,188 | ₩45,957 | ₩46,130 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,557 | ₩46,557 | ₩46,190 | ₩46,264 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,357 | ₩46,504 | ₩46,264 | ₩46,504 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,317 | ₩46,317 | ₩45,730 | ₩45,730 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,077 | ₩46,077 | ₩45,693 | ₩45,794 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩45,943 | ₩46,317 | ₩45,823 | ₩46,090 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,277 | ₩46,291 | ₩45,837 | ₩46,158 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,351 | ₩46,352 | ₩46,304 | ₩46,312 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,397 | ₩46,397 | ₩45,970 | ₩46,197 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,364 | ₩46,731 | ₩46,364 | ₩46,616 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,277 | ₩46,918 | ₩46,277 | ₩46,650 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,110 | ₩46,110 | ₩45,850 | ₩45,943 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,291 | ₩46,451 | ₩46,170 | ₩46,233 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,771 | ₩47,198 | ₩46,771 | ₩46,898 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,692 | ₩47,879 | ₩46,264 | ₩46,567 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,318 | ₩47,745 | ₩47,318 | ₩47,445 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,812 | ₩48,119 | ₩47,812 | ₩47,974 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,438 | ₩47,525 | ₩46,811 | ₩47,477 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩46,905 | ₩47,372 | ₩46,905 | ₩47,288 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,131 | ₩47,266 | ₩47,131 | ₩47,266 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,544 | ₩46,811 | ₩46,384 | ₩46,479 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,077 | ₩46,491 | ₩46,077 | ₩46,280 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,011 | ₩47,038 | ₩46,824 | ₩47,038 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,411 | ₩46,624 | ₩46,391 | ₩46,584 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,691 | ₩46,838 | ₩45,984 | ₩45,984 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,158 | ₩47,158 | ₩46,371 | ₩46,371 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,292 | ₩47,292 | ₩46,827 | ₩46,827 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,544 | ₩46,798 | ₩46,531 | ₩46,590 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,396 | ₩46,157 | ₩45,309 | ₩46,157 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩45,890 | ₩45,890 | ₩44,864 | ₩44,864 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩45,905 | ₩46,017 | ₩44,976 | ₩45,281 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,036 | ₩45,249 | ₩45,036 | ₩45,100 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,610 | ₩45,819 | ₩44,793 | ₩44,793 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩45,997 | ₩46,197 | ₩45,946 | ₩46,033 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩45,883 | ₩45,890 | ₩45,663 | ₩45,770 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,810 | ₩46,090 | ₩45,810 | ₩46,090 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,156 | ₩45,717 | ₩45,076 | ₩45,624 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,336 | ₩45,436 | ₩45,256 | ₩45,320 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,216 | ₩45,677 | ₩45,216 | ₩45,443 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,783 | ₩45,810 | ₩45,703 | ₩45,710 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,730 | ₩45,863 | ₩45,677 | ₩45,863 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩44,982 | ₩45,183 | ₩44,982 | ₩45,089 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,088 | ₩44,836 | ₩44,088 | ₩44,836 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,195 | ₩44,382 | ₩44,142 | ₩44,382 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,301 | ₩43,668 | ₩43,301 | ₩43,459 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩43,975 | ₩44,035 | ₩43,694 | ₩43,928 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,195 | ₩44,408 | ₩44,155 | ₩44,256 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,796 | ₩44,902 | ₩44,796 | ₩44,866 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,675 | ₩44,941 | ₩44,675 | ₩44,818 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,435 | ₩44,912 | ₩44,282 | ₩44,912 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,570 | ₩45,583 | ₩45,355 | ₩45,355 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩44,896 | ₩45,183 | ₩44,896 | ₩45,156 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,516 | ₩45,516 | ₩44,595 | ₩44,662 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,276 | ₩45,463 | ₩45,009 | ₩45,463 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,368 | ₩45,009 | ₩44,368 | ₩44,880 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,148 | ₩44,182 | ₩43,995 | ₩44,017 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩43,915 | ₩44,315 | ₩43,915 | ₩44,288 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩43,875 | ₩43,995 | ₩43,814 | ₩43,919 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,221 | ₩43,221 | ₩42,967 | ₩42,967 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,501 | ₩43,501 | ₩43,140 | ₩43,298 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,474 | ₩43,754 | ₩43,474 | ₩43,716 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,661 | ₩43,754 | ₩43,194 | ₩43,629 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,608 | ₩43,661 | ₩43,100 | ₩43,554 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,808 | ₩43,808 | ₩43,421 | ₩43,781 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩43,901 | ₩43,901 | ₩43,377 | ₩43,377 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,419 | ₩43,701 | ₩43,398 | ₩43,701 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,314 | ₩43,648 | ₩43,314 | ₩43,409 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,486 | ₩42,700 | ₩42,433 | ₩42,700 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,713 | ₩42,713 | ₩42,299 | ₩42,433 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,620 | ₩42,673 | ₩42,512 | ₩42,512 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,699 | ₩42,246 | ₩41,657 | ₩42,245 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,605 | ₩41,766 | ₩41,605 | ₩41,656 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,625 | ₩42,073 | ₩41,512 | ₩41,927 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,592 | ₩41,846 | ₩41,445 | ₩41,712 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,417 | ₩40,564 | ₩40,271 | ₩40,560 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,711 | ₩40,711 | ₩40,404 | ₩40,551 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,456 | ₩40,524 | ₩40,257 | ₩40,498 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,750 | ₩40,644 | ₩39,750 | ₩40,311 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,123 | ₩39,777 | ₩39,004 | ₩39,777 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩38,922 | ₩38,922 | ₩38,442 | ₩38,477 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,296 | ₩39,296 | ₩38,856 | ₩38,913 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,084 | ₩40,110 | ₩39,510 | ₩39,510 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,191 | ₩40,244 | ₩40,124 | ₩40,244 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,189 | ₩40,030 | ₩39,189 | ₩39,870 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,376 | ₩40,070 | ₩39,376 | ₩39,550 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩38,963 | ₩39,056 | ₩38,749 | ₩38,762 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,829 | ₩39,603 | ₩38,829 | ₩39,510 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,678 | ₩39,763 | ₩39,390 | ₩39,390 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩39,977 | ₩39,977 | ₩39,663 | ₩39,746 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,737 | ₩39,737 | ₩39,403 | ₩39,403 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,083 | ₩39,123 | ₩38,989 | ₩39,000 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,376 | ₩39,390 | ₩39,096 | ₩39,096 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,803 | ₩39,817 | ₩39,470 | ₩39,817 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,697 | ₩40,224 | ₩39,598 | ₩39,598 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,856 | ₩39,617 | ₩38,509 | ₩39,617 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,536 | ₩39,643 | ₩39,336 | ₩39,390 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,718 | ₩40,718 | ₩40,110 | ₩40,297 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,152 | ₩41,152 | ₩40,925 | ₩41,071 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,444 | ₩40,938 | ₩40,204 | ₩40,831 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,618 | ₩41,632 | ₩40,618 | ₩41,499 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩40,965 | ₩41,092 | ₩40,938 | ₩41,092 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,499 | ₩41,672 | ₩41,338 | ₩41,672 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,073 | ₩41,472 | ₩41,073 | ₩41,472 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩40,978 | ₩41,058 | ₩40,965 | ₩40,991 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,604 | ₩40,604 | ₩40,559 | ₩40,587 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,512 | ₩41,512 | ₩41,365 | ₩41,445 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,305 | ₩41,472 | ₩41,125 | ₩41,472 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,579 | ₩41,726 | ₩41,485 | ₩41,512 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,125 | ₩41,419 | ₩41,045 | ₩41,310 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,046 | ₩41,419 | ₩41,046 | ₩41,262 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,719 | ₩41,726 | ₩40,684 | ₩40,925 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,218 | ₩41,472 | ₩41,112 | ₩41,472 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,605 | ₩41,659 | ₩41,459 | ₩41,552 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,485 | ₩41,859 | ₩41,485 | ₩41,605 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,711 | ₩41,445 | ₩40,711 | ₩41,378 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,231 | ₩40,624 | ₩40,044 | ₩40,134 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,058 | ₩41,058 | ₩40,324 | ₩40,631 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,738 | ₩40,738 | ₩40,217 | ₩40,738 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,511 | ₩41,005 | ₩40,511 | ₩40,817 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,191 | ₩40,484 | ₩40,191 | ₩40,244 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,791 | ₩40,871 | ₩40,247 | ₩40,671 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩40,991 | ₩40,991 | ₩40,578 | ₩40,578 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,005 | ₩41,005 | ₩40,618 | ₩40,778 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩40,978 | ₩41,071 | ₩40,818 | ₩40,871 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩40,991 | ₩41,079 | ₩40,704 | ₩40,751 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,645 | ₩41,699 | ₩41,392 | ₩41,419 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,071 | ₩41,392 | ₩40,885 | ₩41,312 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,578 | ₩40,871 | ₩40,404 | ₩40,457 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,245 | ₩41,258 | ₩40,911 | ₩40,911 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,858 | ₩41,300 | ₩40,858 | ₩41,218 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,624 | ₩40,684 | ₩40,496 | ₩40,612 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,618 | ₩40,751 | ₩40,618 | ₩40,671 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,511 | ₩40,738 | ₩40,511 | ₩40,738 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,711 | ₩40,858 | ₩40,711 | ₩40,751 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,564 | ₩40,644 | ₩40,564 | ₩40,631 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,684 | ₩40,684 | ₩40,377 | ₩40,538 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,257 | ₩40,658 | ₩40,017 | ₩40,644 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩39,977 | ₩40,137 | ₩39,977 | ₩40,044 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,550 | ₩39,554 | ₩39,270 | ₩39,476 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,750 | ₩39,750 | ₩39,310 | ₩39,310 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩39,964 | ₩39,964 | ₩39,657 | ₩39,657 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,017 | ₩40,057 | ₩39,964 | ₩39,964 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,564 | ₩40,564 | ₩40,134 | ₩40,257 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,244 | ₩40,337 | ₩40,244 | ₩40,337 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,271 | ₩40,311 | ₩40,137 | ₩40,257 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,150 | ₩40,538 | ₩40,150 | ₩40,444 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,097 | ₩40,097 | ₩39,977 | ₩40,044 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,830 | ₩39,990 | ₩39,817 | ₩39,817 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,750 | ₩39,750 | ₩39,536 | ₩39,550 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,070 | ₩40,070 | ₩39,526 | ₩39,746 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,110 | ₩40,150 | ₩39,884 | ₩39,964 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,618 | ₩40,618 | ₩40,021 | ₩40,021 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩39,990 | ₩40,671 | ₩39,990 | ₩40,571 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,830 | ₩40,271 | ₩39,643 | ₩40,084 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,470 | ₩39,683 | ₩39,470 | ₩39,523 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,550 | ₩39,550 | ₩39,296 | ₩39,296 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,390 | ₩39,590 | ₩39,283 | ₩39,296 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,189 | ₩39,316 | ₩39,189 | ₩39,229 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩38,922 | ₩39,096 | ₩38,922 | ₩39,029 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,149 | ₩39,149 | ₩38,860 | ₩38,860 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,629 | ₩39,149 | ₩38,629 | ₩38,869 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,069 | ₩39,176 | ₩39,069 | ₩39,149 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,268 | ₩39,243 | ₩38,268 | ₩39,161 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,389 | ₩38,762 | ₩38,389 | ₩38,709 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,534 | ₩37,975 | ₩37,461 | ₩37,947 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,787 | ₩37,497 | ₩36,787 | ₩37,285 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,828 | ₩37,828 | ₩36,445 | ₩36,445 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩36,960 | ₩37,147 | ₩36,707 | ₩37,103 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,707 | ₩37,147 | ₩36,707 | ₩37,147 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,721 | ₩37,721 | ₩36,874 | ₩36,960 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,040 | ₩37,868 | ₩37,040 | ₩37,727 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,482 | ₩38,482 | ₩37,601 | ₩37,625 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,717 | ₩38,717 | ₩38,375 | ₩38,481 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,562 | ₩38,656 | ₩38,543 | ₩38,543 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,228 | ₩38,682 | ₩38,228 | ₩38,439 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,548 | ₩38,042 | ₩37,428 | ₩38,027 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩37,961 | ₩37,961 | ₩37,657 | ₩37,657 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,815 | ₩38,349 | ₩37,815 | ₩38,134 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,654 | ₩37,680 | ₩37,465 | ₩37,465 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,411 | ₩37,893 | ₩37,411 | ₩37,880 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,708 | ₩37,869 | ₩37,694 | ₩37,869 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,335 | ₩38,335 | ₩37,840 | ₩37,840 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,656 | ₩38,816 | ₩38,130 | ₩38,130 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,696 | ₩38,896 | ₩38,696 | ₩38,704 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,270 | ₩39,270 | ₩38,884 | ₩39,003 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,189 | ₩39,189 | ₩38,961 | ₩38,961 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,375 | ₩38,654 | ₩38,375 | ₩38,602 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,095 | ₩38,095 | ₩37,801 | ₩38,070 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,389 | ₩38,471 | ₩38,224 | ₩38,433 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,127 | ₩38,308 | ₩38,068 | ₩38,274 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,454 | ₩37,735 | ₩37,454 | ₩37,640 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩37,941 | ₩37,941 | ₩37,669 | ₩37,669 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,295 | ₩38,295 | ₩38,108 | ₩38,220 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,044 | ₩38,095 | ₩38,044 | ₩38,091 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,347 | ₩37,548 | ₩37,282 | ₩37,513 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,187 | ₩37,199 | ₩36,676 | ₩36,676 | -1.37% | 1.6만 |
|---|