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 | ₩45,988 | ₩46,309 | ₩45,853 | ₩46,162 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,440 | ₩45,828 | ₩45,440 | ₩45,774 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,774 | ₩45,801 | ₩45,614 | ₩45,654 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,596 | ₩46,596 | ₩46,256 | ₩46,318 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,242 | ₩46,663 | ₩46,242 | ₩46,576 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,389 | ₩46,389 | ₩46,276 | ₩46,322 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,213 | ₩45,801 | ₩45,213 | ₩45,761 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,640 | ₩45,640 | ₩45,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,280 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,293 | ₩45,547 | ₩45,233 | ₩45,547 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,626 | ₩45,626 | ₩45,527 | ₩45,560 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,520 | ₩45,801 | ₩45,440 | ₩45,721 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,266 | ₩45,507 | ₩45,266 | ₩45,507 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,413 | ₩45,480 | ₩45,333 | ₩45,387 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,667 | ₩45,881 | ₩45,487 | ₩45,721 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,600 | ₩45,600 | ₩45,467 | ₩45,494 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,587 | ₩45,587 | ₩45,026 | ₩45,320 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,460 | ₩45,627 | ₩45,413 | ₩45,427 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,389 | ₩45,427 | ₩44,765 | ₩45,079 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,400 | ₩45,400 | ₩44,879 | ₩45,160 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,373 | ₩45,494 | ₩45,226 | ₩45,305 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,761 | ₩45,761 | ₩45,574 | ₩45,627 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,258 | ₩45,266 | ₩45,213 | ₩45,266 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,627 | ₩45,667 | ₩45,587 | ₩45,600 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,362 | ₩46,362 | ₩45,921 | ₩45,921 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩46,028 | ₩46,415 | ₩46,028 | ₩46,349 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,309 | ₩46,309 | ₩46,243 | ₩46,243 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,121 | ₩46,121 | ₩46,008 | ₩46,068 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,868 | ₩45,964 | ₩45,607 | ₩45,694 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,135 | ₩46,135 | ₩45,894 | ₩46,055 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,288 | ₩46,375 | ₩46,215 | ₩46,268 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,643 | ₩46,816 | ₩46,629 | ₩46,709 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,602 | ₩46,656 | ₩46,496 | ₩46,602 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,562 | ₩46,562 | ₩46,347 | ₩46,469 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,509 | ₩46,509 | ₩46,288 | ₩46,358 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,536 | ₩46,629 | ₩46,509 | ₩46,629 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,496 | ₩46,496 | ₩46,274 | ₩46,274 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩47,030 | ₩47,030 | ₩46,616 | ₩46,633 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,217 | ₩47,217 | ₩46,859 | ₩46,859 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,511 | ₩47,639 | ₩47,511 | ₩47,618 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,271 | ₩47,631 | ₩47,271 | ₩47,631 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,297 | ₩47,371 | ₩47,204 | ₩47,351 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,194 | ₩47,265 | ₩47,070 | ₩47,180 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩46,977 | ₩47,124 | ₩46,915 | ₩46,915 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩46,963 | ₩47,030 | ₩46,763 | ₩46,846 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,709 | ₩46,896 | ₩46,709 | ₩46,798 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,669 | ₩46,749 | ₩46,505 | ₩46,505 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,284 | ₩47,284 | ₩46,840 | ₩46,840 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,083 | ₩47,083 | ₩47,057 | ₩47,079 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩45,981 | ₩46,135 | ₩45,981 | ₩46,111 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,353 | ₩45,580 | ₩45,353 | ₩45,420 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,200 | ₩45,694 | ₩45,086 | ₩45,694 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,846 | ₩45,320 | ₩44,572 | ₩44,572 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,173 | ₩45,586 | ₩45,173 | ₩45,586 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,574 | ₩45,689 | ₩45,381 | ₩45,689 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,893 | ₩45,893 | ₩45,687 | ₩45,687 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,232 | ₩46,232 | ₩46,001 | ₩46,175 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,602 | ₩46,602 | ₩46,235 | ₩46,309 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,402 | ₩46,549 | ₩46,309 | ₩46,549 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,362 | ₩46,362 | ₩45,774 | ₩45,774 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,121 | ₩46,121 | ₩45,737 | ₩45,838 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩45,988 | ₩46,362 | ₩45,868 | ₩46,135 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,322 | ₩46,335 | ₩45,881 | ₩46,203 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,395 | ₩46,397 | ₩46,349 | ₩46,357 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,442 | ₩46,442 | ₩46,015 | ₩46,242 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,409 | ₩46,776 | ₩46,409 | ₩46,661 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,322 | ₩46,963 | ₩46,322 | ₩46,695 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,155 | ₩46,155 | ₩45,894 | ₩45,988 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,335 | ₩46,496 | ₩46,215 | ₩46,278 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,816 | ₩47,244 | ₩46,816 | ₩46,943 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,738 | ₩47,925 | ₩46,309 | ₩46,612 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,364 | ₩47,792 | ₩47,364 | ₩47,491 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,858 | ₩48,166 | ₩47,858 | ₩48,020 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,484 | ₩47,571 | ₩46,856 | ₩47,523 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩46,950 | ₩47,417 | ₩46,950 | ₩47,333 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,177 | ₩47,312 | ₩47,177 | ₩47,312 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,589 | ₩46,856 | ₩46,429 | ₩46,524 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,121 | ₩46,536 | ₩46,121 | ₩46,325 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,057 | ₩47,083 | ₩46,870 | ₩47,083 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,456 | ₩46,669 | ₩46,435 | ₩46,629 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,736 | ₩46,883 | ₩46,028 | ₩46,028 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,204 | ₩47,204 | ₩46,415 | ₩46,415 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,337 | ₩47,337 | ₩46,872 | ₩46,872 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,589 | ₩46,843 | ₩46,576 | ₩46,635 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,440 | ₩46,202 | ₩45,353 | ₩46,202 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩45,934 | ₩45,934 | ₩44,907 | ₩44,907 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩45,949 | ₩46,061 | ₩45,019 | ₩45,325 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,079 | ₩45,293 | ₩45,079 | ₩45,143 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,654 | ₩45,864 | ₩44,836 | ₩44,836 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩46,041 | ₩46,242 | ₩45,991 | ₩46,077 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩45,928 | ₩45,934 | ₩45,707 | ₩45,814 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,854 | ₩46,135 | ₩45,854 | ₩46,135 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,200 | ₩45,761 | ₩45,119 | ₩45,669 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,380 | ₩45,480 | ₩45,300 | ₩45,364 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,260 | ₩45,721 | ₩45,260 | ₩45,487 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,828 | ₩45,854 | ₩45,747 | ₩45,754 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,774 | ₩45,908 | ₩45,721 | ₩45,908 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩45,026 | ₩45,226 | ₩45,026 | ₩45,133 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,131 | ₩44,879 | ₩44,131 | ₩44,879 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,238 | ₩44,425 | ₩44,184 | ₩44,425 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,342 | ₩43,710 | ₩43,342 | ₩43,501 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩44,017 | ₩44,077 | ₩43,737 | ₩43,970 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,238 | ₩44,451 | ₩44,198 | ₩44,299 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,839 | ₩44,946 | ₩44,839 | ₩44,910 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,719 | ₩44,984 | ₩44,719 | ₩44,862 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,478 | ₩44,955 | ₩44,324 | ₩44,955 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,614 | ₩45,627 | ₩45,399 | ₩45,399 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩44,939 | ₩45,226 | ₩44,939 | ₩45,200 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,560 | ₩45,560 | ₩44,638 | ₩44,705 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,320 | ₩45,507 | ₩45,053 | ₩45,507 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,411 | ₩45,053 | ₩44,411 | ₩44,923 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,191 | ₩44,224 | ₩44,037 | ₩44,060 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩43,957 | ₩44,358 | ₩43,957 | ₩44,331 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩43,917 | ₩44,037 | ₩43,857 | ₩43,961 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,262 | ₩43,262 | ₩43,008 | ₩43,008 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,543 | ₩43,543 | ₩43,182 | ₩43,340 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,516 | ₩43,797 | ₩43,516 | ₩43,758 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,703 | ₩43,797 | ₩43,236 | ₩43,671 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,650 | ₩43,703 | ₩43,142 | ₩43,596 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,850 | ₩43,850 | ₩43,463 | ₩43,823 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩43,944 | ₩43,944 | ₩43,419 | ₩43,419 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,461 | ₩43,743 | ₩43,440 | ₩43,743 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,356 | ₩43,690 | ₩43,356 | ₩43,451 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,527 | ₩42,741 | ₩42,474 | ₩42,741 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,755 | ₩42,755 | ₩42,340 | ₩42,474 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,661 | ₩42,714 | ₩42,553 | ₩42,553 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,739 | ₩42,287 | ₩41,698 | ₩42,286 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,646 | ₩41,806 | ₩41,646 | ₩41,696 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,666 | ₩42,113 | ₩41,552 | ₩41,968 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,632 | ₩41,886 | ₩41,485 | ₩41,753 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,457 | ₩40,603 | ₩40,310 | ₩40,599 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,750 | ₩40,750 | ₩40,443 | ₩40,590 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,495 | ₩40,563 | ₩40,296 | ₩40,537 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,788 | ₩40,684 | ₩39,788 | ₩40,350 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,161 | ₩39,815 | ₩39,042 | ₩39,815 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩38,960 | ₩38,960 | ₩38,479 | ₩38,514 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,334 | ₩39,334 | ₩38,893 | ₩38,951 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,122 | ₩40,149 | ₩39,548 | ₩39,548 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,229 | ₩40,283 | ₩40,163 | ₩40,283 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,227 | ₩40,069 | ₩39,227 | ₩39,909 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,414 | ₩40,109 | ₩39,414 | ₩39,588 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩39,000 | ₩39,094 | ₩38,786 | ₩38,800 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,867 | ₩39,641 | ₩38,867 | ₩39,548 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,716 | ₩39,802 | ₩39,428 | ₩39,428 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩40,016 | ₩40,016 | ₩39,702 | ₩39,784 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,775 | ₩39,775 | ₩39,441 | ₩39,441 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,120 | ₩39,161 | ₩39,027 | ₩39,038 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,414 | ₩39,428 | ₩39,134 | ₩39,134 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,842 | ₩39,855 | ₩39,508 | ₩39,855 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,735 | ₩40,263 | ₩39,636 | ₩39,636 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,893 | ₩39,655 | ₩38,546 | ₩39,655 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,575 | ₩39,682 | ₩39,374 | ₩39,428 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,757 | ₩40,757 | ₩40,149 | ₩40,336 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,191 | ₩41,191 | ₩40,964 | ₩41,111 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,483 | ₩40,978 | ₩40,243 | ₩40,871 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,657 | ₩41,672 | ₩40,657 | ₩41,539 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩41,004 | ₩41,131 | ₩40,978 | ₩41,131 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,539 | ₩41,712 | ₩41,378 | ₩41,712 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,113 | ₩41,512 | ₩41,113 | ₩41,512 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩41,018 | ₩41,098 | ₩41,004 | ₩41,031 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,644 | ₩40,644 | ₩40,598 | ₩40,626 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,552 | ₩41,552 | ₩41,405 | ₩41,485 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,345 | ₩41,512 | ₩41,165 | ₩41,512 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,619 | ₩41,766 | ₩41,525 | ₩41,552 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,165 | ₩41,459 | ₩41,084 | ₩41,350 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,086 | ₩41,459 | ₩41,086 | ₩41,302 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,759 | ₩41,766 | ₩40,724 | ₩40,964 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,258 | ₩41,512 | ₩41,151 | ₩41,512 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,646 | ₩41,699 | ₩41,499 | ₩41,592 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,525 | ₩41,899 | ₩41,525 | ₩41,646 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,750 | ₩41,485 | ₩40,750 | ₩41,418 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,269 | ₩40,664 | ₩40,082 | ₩40,173 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,098 | ₩41,098 | ₩40,363 | ₩40,670 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,777 | ₩40,777 | ₩40,256 | ₩40,777 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,550 | ₩41,044 | ₩40,550 | ₩40,856 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,229 | ₩40,523 | ₩40,229 | ₩40,283 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,831 | ₩40,911 | ₩40,285 | ₩40,710 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩41,031 | ₩41,031 | ₩40,617 | ₩40,617 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,044 | ₩41,044 | ₩40,657 | ₩40,817 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩41,018 | ₩41,111 | ₩40,857 | ₩40,911 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩41,031 | ₩41,119 | ₩40,744 | ₩40,791 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,686 | ₩41,739 | ₩41,432 | ₩41,459 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,111 | ₩41,432 | ₩40,924 | ₩41,352 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,617 | ₩40,911 | ₩40,443 | ₩40,497 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,285 | ₩41,298 | ₩40,951 | ₩40,951 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,897 | ₩41,340 | ₩40,897 | ₩41,258 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,664 | ₩40,724 | ₩40,535 | ₩40,652 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,657 | ₩40,791 | ₩40,657 | ₩40,710 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,550 | ₩40,777 | ₩40,550 | ₩40,777 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,750 | ₩40,897 | ₩40,750 | ₩40,791 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,603 | ₩40,684 | ₩40,603 | ₩40,670 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,724 | ₩40,724 | ₩40,416 | ₩40,577 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,296 | ₩40,697 | ₩40,056 | ₩40,684 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩40,016 | ₩40,176 | ₩40,016 | ₩40,082 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,588 | ₩39,592 | ₩39,307 | ₩39,515 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,788 | ₩39,788 | ₩39,348 | ₩39,348 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩40,002 | ₩40,002 | ₩39,695 | ₩39,695 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,056 | ₩40,096 | ₩40,002 | ₩40,002 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,603 | ₩40,603 | ₩40,173 | ₩40,296 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,283 | ₩40,376 | ₩40,283 | ₩40,376 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,310 | ₩40,350 | ₩40,176 | ₩40,296 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,189 | ₩40,577 | ₩40,189 | ₩40,483 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,136 | ₩40,136 | ₩40,016 | ₩40,082 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,869 | ₩40,029 | ₩39,855 | ₩39,855 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,788 | ₩39,788 | ₩39,575 | ₩39,588 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,109 | ₩40,109 | ₩39,564 | ₩39,784 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,149 | ₩40,189 | ₩39,922 | ₩40,002 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,657 | ₩40,657 | ₩40,060 | ₩40,060 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩40,029 | ₩40,710 | ₩40,029 | ₩40,610 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,869 | ₩40,310 | ₩39,682 | ₩40,122 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,508 | ₩39,722 | ₩39,508 | ₩39,561 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,588 | ₩39,588 | ₩39,334 | ₩39,334 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,428 | ₩39,628 | ₩39,321 | ₩39,334 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,227 | ₩39,354 | ₩39,227 | ₩39,267 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩38,960 | ₩39,134 | ₩38,960 | ₩39,067 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,187 | ₩39,187 | ₩38,897 | ₩38,897 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,666 | ₩39,187 | ₩38,666 | ₩38,907 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,107 | ₩39,214 | ₩39,107 | ₩39,187 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,305 | ₩39,281 | ₩38,305 | ₩39,199 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,426 | ₩38,800 | ₩38,426 | ₩38,746 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,571 | ₩38,011 | ₩37,497 | ₩37,983 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,822 | ₩37,533 | ₩36,822 | ₩37,321 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,865 | ₩37,865 | ₩36,480 | ₩36,480 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩36,996 | ₩37,183 | ₩36,742 | ₩37,139 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,742 | ₩37,183 | ₩36,742 | ₩37,183 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,758 | ₩37,758 | ₩36,909 | ₩36,996 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,076 | ₩37,905 | ₩37,076 | ₩37,763 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,519 | ₩38,519 | ₩37,637 | ₩37,661 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,754 | ₩38,754 | ₩38,412 | ₩38,518 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,599 | ₩38,693 | ₩38,581 | ₩38,581 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,265 | ₩38,720 | ₩38,265 | ₩38,476 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,584 | ₩38,078 | ₩37,464 | ₩38,064 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩37,998 | ₩37,998 | ₩37,693 | ₩37,693 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,851 | ₩38,386 | ₩37,851 | ₩38,170 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,691 | ₩37,716 | ₩37,501 | ₩37,501 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,448 | ₩37,930 | ₩37,448 | ₩37,917 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,744 | ₩37,906 | ₩37,731 | ₩37,906 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,372 | ₩38,372 | ₩37,877 | ₩37,877 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,693 | ₩38,853 | ₩38,166 | ₩38,166 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,733 | ₩38,933 | ₩38,733 | ₩38,741 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,307 | ₩39,307 | ₩38,921 | ₩39,040 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,227 | ₩39,227 | ₩38,999 | ₩38,999 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,412 | ₩38,692 | ₩38,412 | ₩38,639 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,132 | ₩38,132 | ₩37,838 | ₩38,106 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,426 | ₩38,508 | ₩38,261 | ₩38,470 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,164 | ₩38,345 | ₩38,105 | ₩38,311 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,490 | ₩37,771 | ₩37,490 | ₩37,676 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩37,978 | ₩37,978 | ₩37,706 | ₩37,706 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,332 | ₩38,332 | ₩38,145 | ₩38,257 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,081 | ₩38,132 | ₩38,081 | ₩38,128 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,384 | ₩37,584 | ₩37,318 | ₩37,549 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,223 | ₩37,235 | ₩36,711 | ₩36,711 | -1.37% | 1.6만 |
|---|