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 | ₩45,919 | ₩46,239 | ₩45,784 | ₩46,092 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,372 | ₩45,759 | ₩45,372 | ₩45,706 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,706 | ₩45,732 | ₩45,545 | ₩45,586 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,526 | ₩46,526 | ₩46,187 | ₩46,249 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,173 | ₩46,593 | ₩46,173 | ₩46,506 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,319 | ₩46,319 | ₩46,207 | ₩46,253 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,145 | ₩45,732 | ₩45,145 | ₩45,692 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,572 | ₩45,572 | ₩45,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,212 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,225 | ₩45,479 | ₩45,165 | ₩45,479 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,557 | ₩45,557 | ₩45,459 | ₩45,492 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,452 | ₩45,732 | ₩45,372 | ₩45,652 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,199 | ₩45,439 | ₩45,199 | ₩45,439 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,345 | ₩45,412 | ₩45,265 | ₩45,319 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,599 | ₩45,812 | ₩45,419 | ₩45,652 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,532 | ₩45,532 | ₩45,399 | ₩45,425 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,519 | ₩45,519 | ₩44,958 | ₩45,252 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,392 | ₩45,559 | ₩45,345 | ₩45,359 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,321 | ₩45,359 | ₩44,698 | ₩45,012 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,332 | ₩45,332 | ₩44,812 | ₩45,092 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,305 | ₩45,425 | ₩45,159 | ₩45,237 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,692 | ₩45,692 | ₩45,505 | ₩45,559 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,191 | ₩45,199 | ₩45,145 | ₩45,199 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,559 | ₩45,599 | ₩45,519 | ₩45,532 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,293 | ₩46,293 | ₩45,852 | ₩45,852 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩45,959 | ₩46,346 | ₩45,959 | ₩46,279 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,239 | ₩46,239 | ₩46,174 | ₩46,174 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,052 | ₩46,052 | ₩45,939 | ₩45,999 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,799 | ₩45,895 | ₩45,539 | ₩45,626 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,066 | ₩46,066 | ₩45,826 | ₩45,986 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,219 | ₩46,306 | ₩46,146 | ₩46,199 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,573 | ₩46,746 | ₩46,559 | ₩46,639 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,533 | ₩46,586 | ₩46,426 | ₩46,533 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,493 | ₩46,493 | ₩46,278 | ₩46,399 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,439 | ₩46,439 | ₩46,219 | ₩46,289 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,466 | ₩46,559 | ₩46,439 | ₩46,559 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,426 | ₩46,426 | ₩46,205 | ₩46,205 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩46,960 | ₩46,960 | ₩46,546 | ₩46,563 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,146 | ₩47,146 | ₩46,789 | ₩46,789 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,440 | ₩47,568 | ₩47,440 | ₩47,547 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,200 | ₩47,560 | ₩47,200 | ₩47,560 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,226 | ₩47,300 | ₩47,133 | ₩47,280 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,124 | ₩47,194 | ₩47,000 | ₩47,109 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩46,906 | ₩47,053 | ₩46,845 | ₩46,845 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩46,893 | ₩46,960 | ₩46,693 | ₩46,776 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,639 | ₩46,826 | ₩46,639 | ₩46,727 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,599 | ₩46,679 | ₩46,435 | ₩46,435 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,213 | ₩47,213 | ₩46,770 | ₩46,770 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,013 | ₩47,013 | ₩46,986 | ₩47,009 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩45,912 | ₩46,066 | ₩45,912 | ₩46,042 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,285 | ₩45,512 | ₩45,285 | ₩45,352 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,132 | ₩45,626 | ₩45,019 | ₩45,626 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,778 | ₩45,252 | ₩44,505 | ₩44,505 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,105 | ₩45,517 | ₩45,105 | ₩45,517 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,505 | ₩45,620 | ₩45,313 | ₩45,620 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,824 | ₩45,824 | ₩45,619 | ₩45,619 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,163 | ₩46,163 | ₩45,932 | ₩46,106 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,533 | ₩46,533 | ₩46,166 | ₩46,239 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,333 | ₩46,479 | ₩46,239 | ₩46,479 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,293 | ₩46,293 | ₩45,706 | ₩45,706 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,052 | ₩46,052 | ₩45,668 | ₩45,770 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩45,919 | ₩46,293 | ₩45,799 | ₩46,066 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,253 | ₩46,266 | ₩45,812 | ₩46,134 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,326 | ₩46,327 | ₩46,279 | ₩46,287 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,373 | ₩46,373 | ₩45,946 | ₩46,173 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,339 | ₩46,706 | ₩46,339 | ₩46,591 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,253 | ₩46,893 | ₩46,253 | ₩46,625 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,086 | ₩46,086 | ₩45,826 | ₩45,919 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,266 | ₩46,426 | ₩46,146 | ₩46,209 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,746 | ₩47,173 | ₩46,746 | ₩46,873 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,667 | ₩47,853 | ₩46,239 | ₩46,542 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,293 | ₩47,720 | ₩47,293 | ₩47,420 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,787 | ₩48,094 | ₩47,787 | ₩47,948 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,413 | ₩47,500 | ₩46,786 | ₩47,452 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩46,880 | ₩47,347 | ₩46,880 | ₩47,262 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,106 | ₩47,241 | ₩47,106 | ₩47,241 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,519 | ₩46,786 | ₩46,359 | ₩46,454 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,052 | ₩46,466 | ₩46,052 | ₩46,255 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩46,986 | ₩47,013 | ₩46,800 | ₩47,013 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,386 | ₩46,599 | ₩46,366 | ₩46,559 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,666 | ₩46,813 | ₩45,959 | ₩45,959 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,133 | ₩47,133 | ₩46,346 | ₩46,346 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,266 | ₩47,266 | ₩46,802 | ₩46,802 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,519 | ₩46,773 | ₩46,506 | ₩46,565 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,372 | ₩46,132 | ₩45,285 | ₩46,132 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩45,866 | ₩45,866 | ₩44,840 | ₩44,840 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩45,880 | ₩45,992 | ₩44,952 | ₩45,257 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,012 | ₩45,225 | ₩45,012 | ₩45,076 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,586 | ₩45,795 | ₩44,769 | ₩44,769 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩45,972 | ₩46,173 | ₩45,922 | ₩46,008 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩45,859 | ₩45,866 | ₩45,639 | ₩45,746 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,786 | ₩46,066 | ₩45,786 | ₩46,066 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,132 | ₩45,692 | ₩45,052 | ₩45,600 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,312 | ₩45,412 | ₩45,232 | ₩45,296 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,192 | ₩45,652 | ₩45,192 | ₩45,419 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,759 | ₩45,786 | ₩45,679 | ₩45,686 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,706 | ₩45,839 | ₩45,652 | ₩45,839 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩44,958 | ₩45,159 | ₩44,958 | ₩45,065 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,065 | ₩44,812 | ₩44,065 | ₩44,812 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,171 | ₩44,358 | ₩44,118 | ₩44,358 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,278 | ₩43,644 | ₩43,278 | ₩43,436 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩43,951 | ₩44,011 | ₩43,671 | ₩43,905 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,171 | ₩44,385 | ₩44,131 | ₩44,233 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,772 | ₩44,878 | ₩44,772 | ₩44,842 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,652 | ₩44,917 | ₩44,652 | ₩44,794 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,412 | ₩44,888 | ₩44,258 | ₩44,888 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,545 | ₩45,559 | ₩45,331 | ₩45,331 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩44,872 | ₩45,159 | ₩44,872 | ₩45,132 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,492 | ₩45,492 | ₩44,572 | ₩44,638 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,252 | ₩45,439 | ₩44,985 | ₩45,439 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,345 | ₩44,985 | ₩44,345 | ₩44,856 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,125 | ₩44,158 | ₩43,971 | ₩43,994 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩43,891 | ₩44,291 | ₩43,891 | ₩44,265 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩43,851 | ₩43,971 | ₩43,791 | ₩43,895 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,198 | ₩43,198 | ₩42,944 | ₩42,944 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,478 | ₩43,478 | ₩43,117 | ₩43,275 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,451 | ₩43,731 | ₩43,451 | ₩43,692 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,638 | ₩43,731 | ₩43,171 | ₩43,606 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,584 | ₩43,638 | ₩43,077 | ₩43,531 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,785 | ₩43,785 | ₩43,398 | ₩43,758 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩43,878 | ₩43,878 | ₩43,354 | ₩43,354 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,396 | ₩43,678 | ₩43,375 | ₩43,678 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,291 | ₩43,624 | ₩43,291 | ₩43,386 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,464 | ₩42,677 | ₩42,410 | ₩42,677 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,691 | ₩42,691 | ₩42,277 | ₩42,410 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,597 | ₩42,651 | ₩42,489 | ₩42,489 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,677 | ₩42,224 | ₩41,635 | ₩42,222 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,583 | ₩41,743 | ₩41,583 | ₩41,634 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,603 | ₩42,050 | ₩41,490 | ₩41,905 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,570 | ₩41,823 | ₩41,423 | ₩41,690 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,396 | ₩40,543 | ₩40,249 | ₩40,539 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,689 | ₩40,689 | ₩40,383 | ₩40,529 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,435 | ₩40,503 | ₩40,236 | ₩40,476 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,729 | ₩40,623 | ₩39,729 | ₩40,289 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,102 | ₩39,756 | ₩38,983 | ₩39,756 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩38,902 | ₩38,902 | ₩38,422 | ₩38,456 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,275 | ₩39,275 | ₩38,835 | ₩38,892 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,062 | ₩40,089 | ₩39,489 | ₩39,489 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,169 | ₩40,223 | ₩40,102 | ₩40,223 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,169 | ₩40,009 | ₩39,169 | ₩39,849 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,355 | ₩40,049 | ₩39,355 | ₩39,529 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩38,942 | ₩39,035 | ₩38,728 | ₩38,742 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,808 | ₩39,582 | ₩38,808 | ₩39,489 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,657 | ₩39,742 | ₩39,369 | ₩39,369 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩39,956 | ₩39,956 | ₩39,642 | ₩39,725 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,716 | ₩39,716 | ₩39,382 | ₩39,382 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,062 | ₩39,102 | ₩38,968 | ₩38,979 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,355 | ₩39,369 | ₩39,075 | ₩39,075 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,782 | ₩39,796 | ₩39,449 | ₩39,796 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,676 | ₩40,203 | ₩39,577 | ₩39,577 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,835 | ₩39,595 | ₩38,488 | ₩39,595 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,515 | ₩39,622 | ₩39,315 | ₩39,369 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,696 | ₩40,696 | ₩40,089 | ₩40,276 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,130 | ₩41,130 | ₩40,903 | ₩41,050 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,423 | ₩40,916 | ₩40,182 | ₩40,810 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,596 | ₩41,610 | ₩40,596 | ₩41,477 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩40,943 | ₩41,070 | ₩40,916 | ₩41,070 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,477 | ₩41,650 | ₩41,316 | ₩41,650 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,051 | ₩41,450 | ₩41,051 | ₩41,450 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩40,956 | ₩41,036 | ₩40,943 | ₩40,970 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,583 | ₩40,583 | ₩40,537 | ₩40,565 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,490 | ₩41,490 | ₩41,343 | ₩41,423 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,283 | ₩41,450 | ₩41,103 | ₩41,450 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,557 | ₩41,703 | ₩41,463 | ₩41,490 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,103 | ₩41,397 | ₩41,023 | ₩41,288 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,024 | ₩41,397 | ₩41,024 | ₩41,240 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,697 | ₩41,703 | ₩40,663 | ₩40,903 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,196 | ₩41,450 | ₩41,090 | ₩41,450 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,583 | ₩41,637 | ₩41,437 | ₩41,530 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,463 | ₩41,837 | ₩41,463 | ₩41,583 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,689 | ₩41,423 | ₩40,689 | ₩41,356 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,209 | ₩40,603 | ₩40,022 | ₩40,113 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,036 | ₩41,036 | ₩40,303 | ₩40,609 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,716 | ₩40,716 | ₩40,196 | ₩40,716 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,489 | ₩40,983 | ₩40,489 | ₩40,795 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,169 | ₩40,463 | ₩40,169 | ₩40,223 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,769 | ₩40,850 | ₩40,225 | ₩40,649 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩40,970 | ₩40,970 | ₩40,556 | ₩40,556 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩40,983 | ₩40,983 | ₩40,596 | ₩40,756 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩40,956 | ₩41,050 | ₩40,796 | ₩40,850 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩40,970 | ₩41,058 | ₩40,683 | ₩40,729 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,623 | ₩41,677 | ₩41,370 | ₩41,397 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,050 | ₩41,370 | ₩40,863 | ₩41,290 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,556 | ₩40,850 | ₩40,383 | ₩40,436 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,223 | ₩41,236 | ₩40,890 | ₩40,890 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,836 | ₩41,278 | ₩40,836 | ₩41,196 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,603 | ₩40,663 | ₩40,475 | ₩40,591 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,596 | ₩40,729 | ₩40,596 | ₩40,649 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,489 | ₩40,716 | ₩40,489 | ₩40,716 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,689 | ₩40,836 | ₩40,689 | ₩40,729 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,543 | ₩40,623 | ₩40,543 | ₩40,609 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,663 | ₩40,663 | ₩40,356 | ₩40,516 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,236 | ₩40,636 | ₩39,996 | ₩40,623 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩39,956 | ₩40,116 | ₩39,956 | ₩40,022 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,529 | ₩39,533 | ₩39,249 | ₩39,455 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,729 | ₩39,729 | ₩39,289 | ₩39,289 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩39,942 | ₩39,942 | ₩39,636 | ₩39,636 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩39,996 | ₩40,036 | ₩39,942 | ₩39,942 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,543 | ₩40,543 | ₩40,113 | ₩40,236 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,223 | ₩40,316 | ₩40,223 | ₩40,316 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,249 | ₩40,289 | ₩40,116 | ₩40,236 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,129 | ₩40,516 | ₩40,129 | ₩40,423 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,076 | ₩40,076 | ₩39,956 | ₩40,022 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,809 | ₩39,969 | ₩39,796 | ₩39,796 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,729 | ₩39,729 | ₩39,515 | ₩39,529 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,049 | ₩40,049 | ₩39,505 | ₩39,725 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,089 | ₩40,129 | ₩39,862 | ₩39,942 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,596 | ₩40,596 | ₩40,000 | ₩40,000 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩39,969 | ₩40,649 | ₩39,969 | ₩40,549 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,809 | ₩40,249 | ₩39,622 | ₩40,062 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,449 | ₩39,662 | ₩39,449 | ₩39,502 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,529 | ₩39,529 | ₩39,275 | ₩39,275 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,369 | ₩39,569 | ₩39,262 | ₩39,275 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,169 | ₩39,295 | ₩39,169 | ₩39,209 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩38,902 | ₩39,075 | ₩38,902 | ₩39,008 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,129 | ₩39,129 | ₩38,839 | ₩38,839 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,608 | ₩39,129 | ₩38,608 | ₩38,848 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,049 | ₩39,155 | ₩39,049 | ₩39,129 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,248 | ₩39,222 | ₩38,248 | ₩39,141 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,368 | ₩38,742 | ₩38,368 | ₩38,688 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,514 | ₩37,955 | ₩37,441 | ₩37,927 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,767 | ₩37,477 | ₩36,767 | ₩37,265 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,808 | ₩37,808 | ₩36,426 | ₩36,426 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩36,941 | ₩37,127 | ₩36,687 | ₩37,083 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,687 | ₩37,127 | ₩36,687 | ₩37,127 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,701 | ₩37,701 | ₩36,854 | ₩36,941 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,021 | ₩37,848 | ₩37,021 | ₩37,706 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,462 | ₩38,462 | ₩37,581 | ₩37,605 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,696 | ₩38,696 | ₩38,355 | ₩38,460 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,542 | ₩38,635 | ₩38,523 | ₩38,523 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,208 | ₩38,662 | ₩38,208 | ₩38,419 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,528 | ₩38,021 | ₩37,408 | ₩38,007 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩37,941 | ₩37,941 | ₩37,637 | ₩37,637 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,794 | ₩38,328 | ₩37,794 | ₩38,113 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,634 | ₩37,660 | ₩37,445 | ₩37,445 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,392 | ₩37,873 | ₩37,392 | ₩37,860 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,688 | ₩37,849 | ₩37,674 | ₩37,849 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,315 | ₩38,315 | ₩37,820 | ₩37,820 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,635 | ₩38,795 | ₩38,109 | ₩38,109 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,675 | ₩38,875 | ₩38,675 | ₩38,683 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,249 | ₩39,249 | ₩38,863 | ₩38,982 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,169 | ₩39,169 | ₩38,940 | ₩38,940 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,355 | ₩38,634 | ₩38,355 | ₩38,582 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,075 | ₩38,075 | ₩37,781 | ₩38,049 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,368 | ₩38,451 | ₩38,204 | ₩38,412 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,107 | ₩38,288 | ₩38,048 | ₩38,253 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,434 | ₩37,714 | ₩37,434 | ₩37,620 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩37,921 | ₩37,921 | ₩37,649 | ₩37,649 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,275 | ₩38,275 | ₩38,088 | ₩38,200 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,024 | ₩38,075 | ₩38,024 | ₩38,071 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,328 | ₩37,528 | ₩37,262 | ₩37,493 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,167 | ₩37,179 | ₩36,657 | ₩36,657 | -1.37% | 1.6만 |
|---|