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 | ₩46,029 | ₩46,350 | ₩45,894 | ₩46,203 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,481 | ₩45,869 | ₩45,481 | ₩45,815 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,815 | ₩45,842 | ₩45,655 | ₩45,695 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,638 | ₩46,638 | ₩46,298 | ₩46,359 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,283 | ₩46,705 | ₩46,283 | ₩46,618 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,430 | ₩46,430 | ₩46,318 | ₩46,363 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,254 | ₩45,842 | ₩45,254 | ₩45,802 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,681 | ₩45,681 | ₩45,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,320 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,334 | ₩45,588 | ₩45,274 | ₩45,588 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,667 | ₩45,667 | ₩45,568 | ₩45,601 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,561 | ₩45,842 | ₩45,481 | ₩45,762 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,307 | ₩45,548 | ₩45,307 | ₩45,548 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,454 | ₩45,521 | ₩45,374 | ₩45,427 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,708 | ₩45,922 | ₩45,528 | ₩45,762 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,641 | ₩45,641 | ₩45,508 | ₩45,534 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,628 | ₩45,628 | ₩45,066 | ₩45,361 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,501 | ₩45,668 | ₩45,454 | ₩45,468 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,430 | ₩45,468 | ₩44,806 | ₩45,120 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,441 | ₩45,441 | ₩44,919 | ₩45,200 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,414 | ₩45,534 | ₩45,267 | ₩45,346 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,802 | ₩45,802 | ₩45,615 | ₩45,668 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,299 | ₩45,307 | ₩45,254 | ₩45,307 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,668 | ₩45,708 | ₩45,628 | ₩45,641 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,404 | ₩46,404 | ₩45,962 | ₩45,962 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩46,069 | ₩46,457 | ₩46,069 | ₩46,390 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,350 | ₩46,350 | ₩46,285 | ₩46,285 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,163 | ₩46,163 | ₩46,049 | ₩46,109 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,909 | ₩46,005 | ₩45,648 | ₩45,735 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,176 | ₩46,176 | ₩45,936 | ₩46,096 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,330 | ₩46,417 | ₩46,257 | ₩46,310 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,684 | ₩46,858 | ₩46,671 | ₩46,751 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,644 | ₩46,698 | ₩46,537 | ₩46,644 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,604 | ₩46,604 | ₩46,389 | ₩46,511 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,551 | ₩46,551 | ₩46,330 | ₩46,400 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,577 | ₩46,671 | ₩46,551 | ₩46,671 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,537 | ₩46,537 | ₩46,315 | ₩46,315 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩47,072 | ₩47,072 | ₩46,658 | ₩46,675 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,259 | ₩47,259 | ₩46,901 | ₩46,901 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,554 | ₩47,682 | ₩47,554 | ₩47,661 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,313 | ₩47,674 | ₩47,313 | ₩47,674 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,340 | ₩47,413 | ₩47,246 | ₩47,393 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,237 | ₩47,308 | ₩47,112 | ₩47,222 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩47,019 | ₩47,166 | ₩46,957 | ₩46,957 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩47,005 | ₩47,072 | ₩46,805 | ₩46,888 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,751 | ₩46,939 | ₩46,751 | ₩46,840 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,711 | ₩46,791 | ₩46,547 | ₩46,547 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,326 | ₩47,326 | ₩46,882 | ₩46,882 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,126 | ₩47,126 | ₩47,099 | ₩47,122 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩46,022 | ₩46,176 | ₩46,022 | ₩46,152 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,394 | ₩45,621 | ₩45,394 | ₩45,461 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,240 | ₩45,735 | ₩45,127 | ₩45,735 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,886 | ₩45,361 | ₩44,612 | ₩44,612 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,213 | ₩45,627 | ₩45,213 | ₩45,627 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,615 | ₩45,730 | ₩45,422 | ₩45,730 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,934 | ₩45,934 | ₩45,728 | ₩45,728 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,274 | ₩46,274 | ₩46,043 | ₩46,216 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,644 | ₩46,644 | ₩46,277 | ₩46,350 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,444 | ₩46,591 | ₩46,350 | ₩46,591 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,404 | ₩46,404 | ₩45,815 | ₩45,815 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,163 | ₩46,163 | ₩45,778 | ₩45,879 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩46,029 | ₩46,404 | ₩45,909 | ₩46,176 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,363 | ₩46,377 | ₩45,922 | ₩46,244 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,437 | ₩46,438 | ₩46,390 | ₩46,398 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,484 | ₩46,484 | ₩46,056 | ₩46,283 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,450 | ₩46,818 | ₩46,450 | ₩46,703 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,363 | ₩47,005 | ₩46,363 | ₩46,737 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,196 | ₩46,196 | ₩45,936 | ₩46,029 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,377 | ₩46,537 | ₩46,257 | ₩46,319 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,858 | ₩47,286 | ₩46,858 | ₩46,985 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,781 | ₩47,968 | ₩46,350 | ₩46,654 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,407 | ₩47,835 | ₩47,407 | ₩47,534 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,901 | ₩48,209 | ₩47,901 | ₩48,063 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,527 | ₩47,614 | ₩46,898 | ₩47,566 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩46,992 | ₩47,460 | ₩46,992 | ₩47,376 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,219 | ₩47,354 | ₩47,219 | ₩47,354 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,631 | ₩46,898 | ₩46,470 | ₩46,565 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,163 | ₩46,577 | ₩46,163 | ₩46,366 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,099 | ₩47,126 | ₩46,912 | ₩47,126 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,497 | ₩46,711 | ₩46,477 | ₩46,671 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,778 | ₩46,925 | ₩46,069 | ₩46,069 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,246 | ₩47,246 | ₩46,457 | ₩46,457 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,380 | ₩47,380 | ₩46,914 | ₩46,914 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,631 | ₩46,885 | ₩46,618 | ₩46,676 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,481 | ₩46,243 | ₩45,394 | ₩46,243 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩45,976 | ₩45,976 | ₩44,947 | ₩44,947 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩45,990 | ₩46,103 | ₩45,060 | ₩45,366 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,120 | ₩45,334 | ₩45,120 | ₩45,184 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,695 | ₩45,905 | ₩44,876 | ₩44,876 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩46,083 | ₩46,283 | ₩46,032 | ₩46,119 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩45,969 | ₩45,976 | ₩45,748 | ₩45,855 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,895 | ₩46,176 | ₩45,895 | ₩46,176 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,240 | ₩45,802 | ₩45,160 | ₩45,710 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,421 | ₩45,521 | ₩45,340 | ₩45,405 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,300 | ₩45,762 | ₩45,300 | ₩45,528 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,869 | ₩45,895 | ₩45,788 | ₩45,795 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,815 | ₩45,949 | ₩45,762 | ₩45,949 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩45,066 | ₩45,267 | ₩45,066 | ₩45,173 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,170 | ₩44,919 | ₩44,170 | ₩44,919 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,277 | ₩44,465 | ₩44,224 | ₩44,465 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,381 | ₩43,749 | ₩43,381 | ₩43,540 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩44,057 | ₩44,117 | ₩43,776 | ₩44,010 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,277 | ₩44,491 | ₩44,237 | ₩44,339 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,879 | ₩44,986 | ₩44,879 | ₩44,950 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,759 | ₩45,025 | ₩44,759 | ₩44,902 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,518 | ₩44,995 | ₩44,364 | ₩44,995 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,655 | ₩45,668 | ₩45,439 | ₩45,439 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩44,979 | ₩45,267 | ₩44,979 | ₩45,240 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,601 | ₩45,601 | ₩44,679 | ₩44,745 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,361 | ₩45,548 | ₩45,093 | ₩45,548 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,451 | ₩45,093 | ₩44,451 | ₩44,963 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,231 | ₩44,264 | ₩44,077 | ₩44,099 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩43,997 | ₩44,398 | ₩43,997 | ₩44,371 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩43,956 | ₩44,077 | ₩43,896 | ₩44,001 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,301 | ₩43,301 | ₩43,047 | ₩43,047 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,582 | ₩43,582 | ₩43,221 | ₩43,379 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,555 | ₩43,836 | ₩43,555 | ₩43,797 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,742 | ₩43,836 | ₩43,274 | ₩43,710 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,689 | ₩43,742 | ₩43,181 | ₩43,635 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,890 | ₩43,890 | ₩43,502 | ₩43,863 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩43,983 | ₩43,983 | ₩43,458 | ₩43,458 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,500 | ₩43,783 | ₩43,479 | ₩43,783 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,395 | ₩43,729 | ₩43,395 | ₩43,490 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,566 | ₩42,780 | ₩42,512 | ₩42,780 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,793 | ₩42,793 | ₩42,378 | ₩42,512 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,699 | ₩42,753 | ₩42,591 | ₩42,591 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,777 | ₩42,325 | ₩41,735 | ₩42,324 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,683 | ₩41,843 | ₩41,683 | ₩41,734 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,703 | ₩42,151 | ₩41,589 | ₩42,005 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,670 | ₩41,924 | ₩41,523 | ₩41,790 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,493 | ₩40,640 | ₩40,346 | ₩40,636 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,787 | ₩40,787 | ₩40,479 | ₩40,627 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,532 | ₩40,600 | ₩40,332 | ₩40,573 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,824 | ₩40,720 | ₩39,824 | ₩40,386 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,196 | ₩39,851 | ₩39,077 | ₩39,851 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩38,995 | ₩38,995 | ₩38,514 | ₩38,548 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,370 | ₩39,370 | ₩38,928 | ₩38,986 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,159 | ₩40,185 | ₩39,583 | ₩39,583 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,266 | ₩40,319 | ₩40,199 | ₩40,319 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,263 | ₩40,105 | ₩39,263 | ₩39,945 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,450 | ₩40,145 | ₩39,450 | ₩39,624 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩39,035 | ₩39,129 | ₩38,821 | ₩38,835 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,901 | ₩39,677 | ₩38,901 | ₩39,583 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,752 | ₩39,838 | ₩39,463 | ₩39,463 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩40,052 | ₩40,052 | ₩39,737 | ₩39,820 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,811 | ₩39,811 | ₩39,477 | ₩39,477 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,156 | ₩39,196 | ₩39,062 | ₩39,073 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,450 | ₩39,463 | ₩39,169 | ₩39,169 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,878 | ₩39,891 | ₩39,543 | ₩39,891 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,771 | ₩40,299 | ₩39,672 | ₩39,672 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,928 | ₩39,690 | ₩38,581 | ₩39,690 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,610 | ₩39,717 | ₩39,410 | ₩39,463 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,794 | ₩40,794 | ₩40,185 | ₩40,372 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,228 | ₩41,228 | ₩41,001 | ₩41,148 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,520 | ₩41,014 | ₩40,279 | ₩40,907 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,693 | ₩41,710 | ₩40,693 | ₩41,576 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩41,041 | ₩41,168 | ₩41,014 | ₩41,168 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,576 | ₩41,750 | ₩41,416 | ₩41,750 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,149 | ₩41,549 | ₩41,149 | ₩41,549 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩41,054 | ₩41,135 | ₩41,041 | ₩41,068 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,680 | ₩40,680 | ₩40,635 | ₩40,663 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,589 | ₩41,589 | ₩41,442 | ₩41,523 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,382 | ₩41,549 | ₩41,202 | ₩41,549 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,656 | ₩41,803 | ₩41,563 | ₩41,589 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,202 | ₩41,496 | ₩41,121 | ₩41,387 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,123 | ₩41,496 | ₩41,123 | ₩41,339 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,797 | ₩41,803 | ₩40,760 | ₩41,001 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,295 | ₩41,549 | ₩41,188 | ₩41,549 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,683 | ₩41,737 | ₩41,536 | ₩41,630 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,563 | ₩41,937 | ₩41,563 | ₩41,683 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,787 | ₩41,523 | ₩40,787 | ₩41,456 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,306 | ₩40,700 | ₩40,118 | ₩40,209 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,135 | ₩41,135 | ₩40,399 | ₩40,707 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,814 | ₩40,814 | ₩40,292 | ₩40,814 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,586 | ₩41,081 | ₩40,586 | ₩40,893 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,266 | ₩40,560 | ₩40,266 | ₩40,319 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,867 | ₩40,948 | ₩40,322 | ₩40,747 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩41,068 | ₩41,068 | ₩40,653 | ₩40,653 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,081 | ₩41,081 | ₩40,693 | ₩40,854 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩41,054 | ₩41,148 | ₩40,894 | ₩40,948 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩41,068 | ₩41,156 | ₩40,780 | ₩40,827 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,723 | ₩41,777 | ₩41,469 | ₩41,496 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,148 | ₩41,469 | ₩40,961 | ₩41,389 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,653 | ₩40,948 | ₩40,479 | ₩40,533 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,322 | ₩41,335 | ₩40,988 | ₩40,988 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,934 | ₩41,377 | ₩40,934 | ₩41,295 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,700 | ₩40,760 | ₩40,572 | ₩40,688 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,693 | ₩40,827 | ₩40,693 | ₩40,747 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,586 | ₩40,814 | ₩40,586 | ₩40,814 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,787 | ₩40,934 | ₩40,787 | ₩40,827 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,640 | ₩40,720 | ₩40,640 | ₩40,707 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,760 | ₩40,760 | ₩40,453 | ₩40,613 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,332 | ₩40,734 | ₩40,092 | ₩40,720 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩40,052 | ₩40,212 | ₩40,052 | ₩40,118 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,624 | ₩39,628 | ₩39,343 | ₩39,550 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,824 | ₩39,824 | ₩39,383 | ₩39,383 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩40,038 | ₩40,038 | ₩39,731 | ₩39,731 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,092 | ₩40,132 | ₩40,038 | ₩40,038 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,640 | ₩40,640 | ₩40,209 | ₩40,332 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,319 | ₩40,413 | ₩40,319 | ₩40,413 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,346 | ₩40,386 | ₩40,212 | ₩40,332 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,225 | ₩40,613 | ₩40,225 | ₩40,520 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,172 | ₩40,172 | ₩40,052 | ₩40,118 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,904 | ₩40,065 | ₩39,891 | ₩39,891 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,824 | ₩39,824 | ₩39,610 | ₩39,624 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,145 | ₩40,145 | ₩39,600 | ₩39,820 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,185 | ₩40,225 | ₩39,958 | ₩40,038 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,693 | ₩40,693 | ₩40,096 | ₩40,096 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩40,065 | ₩40,747 | ₩40,065 | ₩40,647 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,904 | ₩40,346 | ₩39,717 | ₩40,159 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,543 | ₩39,757 | ₩39,543 | ₩39,597 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,624 | ₩39,624 | ₩39,370 | ₩39,370 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,463 | ₩39,664 | ₩39,356 | ₩39,370 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,263 | ₩39,390 | ₩39,263 | ₩39,303 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩38,995 | ₩39,169 | ₩38,995 | ₩39,102 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,222 | ₩39,222 | ₩38,932 | ₩38,932 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,701 | ₩39,222 | ₩38,701 | ₩38,942 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,142 | ₩39,249 | ₩39,142 | ₩39,222 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,340 | ₩39,316 | ₩38,340 | ₩39,234 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,460 | ₩38,835 | ₩38,460 | ₩38,781 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,604 | ₩38,046 | ₩37,531 | ₩38,018 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,855 | ₩37,567 | ₩36,855 | ₩37,354 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,899 | ₩37,899 | ₩36,513 | ₩36,513 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩37,029 | ₩37,217 | ₩36,775 | ₩37,172 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,775 | ₩37,217 | ₩36,775 | ₩37,217 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,792 | ₩37,792 | ₩36,942 | ₩37,029 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,110 | ₩37,939 | ₩37,110 | ₩37,797 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,554 | ₩38,554 | ₩37,671 | ₩37,695 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,789 | ₩38,789 | ₩38,447 | ₩38,552 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,634 | ₩38,728 | ₩38,615 | ₩38,615 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,300 | ₩38,754 | ₩38,300 | ₩38,511 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,618 | ₩38,112 | ₩37,497 | ₩38,098 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩38,032 | ₩38,032 | ₩37,727 | ₩37,727 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,885 | ₩38,420 | ₩37,885 | ₩38,205 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,725 | ₩37,750 | ₩37,535 | ₩37,535 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,481 | ₩37,964 | ₩37,481 | ₩37,951 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,778 | ₩37,940 | ₩37,765 | ₩37,940 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,407 | ₩38,407 | ₩37,911 | ₩37,911 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,728 | ₩38,888 | ₩38,201 | ₩38,201 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,768 | ₩38,968 | ₩38,768 | ₩38,776 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,343 | ₩39,343 | ₩38,956 | ₩39,075 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,263 | ₩39,263 | ₩39,034 | ₩39,034 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,447 | ₩38,726 | ₩38,447 | ₩38,674 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,166 | ₩38,166 | ₩37,872 | ₩38,141 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,460 | ₩38,543 | ₩38,296 | ₩38,504 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,198 | ₩38,380 | ₩38,139 | ₩38,345 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,524 | ₩37,805 | ₩37,524 | ₩37,710 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩38,012 | ₩38,012 | ₩37,739 | ₩37,739 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,367 | ₩38,367 | ₩38,179 | ₩38,292 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,115 | ₩38,166 | ₩38,115 | ₩38,162 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,417 | ₩37,618 | ₩37,352 | ₩37,583 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,257 | ₩37,269 | ₩36,744 | ₩36,744 | -1.37% | 1.6만 |
|---|