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 | ₩46,077 | ₩46,399 | ₩45,942 | ₩46,251 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,529 | ₩45,917 | ₩45,529 | ₩45,863 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,863 | ₩45,890 | ₩45,703 | ₩45,743 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,686 | ₩46,686 | ₩46,346 | ₩46,408 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,332 | ₩46,753 | ₩46,332 | ₩46,666 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,479 | ₩46,479 | ₩46,367 | ₩46,412 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,301 | ₩45,890 | ₩45,301 | ₩45,850 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,729 | ₩45,729 | ₩45,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,368 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,381 | ₩45,636 | ₩45,321 | ₩45,636 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,715 | ₩45,715 | ₩45,616 | ₩45,649 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,609 | ₩45,890 | ₩45,529 | ₩45,810 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,354 | ₩45,595 | ₩45,354 | ₩45,595 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,502 | ₩45,569 | ₩45,421 | ₩45,475 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,756 | ₩45,970 | ₩45,575 | ₩45,810 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,689 | ₩45,689 | ₩45,555 | ₩45,582 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,676 | ₩45,676 | ₩45,114 | ₩45,408 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,549 | ₩45,716 | ₩45,502 | ₩45,515 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,478 | ₩45,515 | ₩44,852 | ₩45,167 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,488 | ₩45,488 | ₩44,966 | ₩45,247 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,462 | ₩45,582 | ₩45,314 | ₩45,393 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,850 | ₩45,850 | ₩45,662 | ₩45,716 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,346 | ₩45,354 | ₩45,301 | ₩45,354 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,716 | ₩45,756 | ₩45,676 | ₩45,689 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,452 | ₩46,452 | ₩46,010 | ₩46,010 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩46,118 | ₩46,506 | ₩46,118 | ₩46,439 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,399 | ₩46,399 | ₩46,333 | ₩46,333 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,211 | ₩46,211 | ₩46,097 | ₩46,158 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,957 | ₩46,053 | ₩45,696 | ₩45,783 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,225 | ₩46,225 | ₩45,984 | ₩46,144 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,379 | ₩46,466 | ₩46,305 | ₩46,358 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,733 | ₩46,907 | ₩46,720 | ₩46,800 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,693 | ₩46,747 | ₩46,586 | ₩46,693 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,653 | ₩46,653 | ₩46,437 | ₩46,559 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,599 | ₩46,599 | ₩46,379 | ₩46,448 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,626 | ₩46,720 | ₩46,599 | ₩46,720 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,586 | ₩46,586 | ₩46,364 | ₩46,364 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩47,122 | ₩47,122 | ₩46,707 | ₩46,724 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,309 | ₩47,309 | ₩46,950 | ₩46,950 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,603 | ₩47,732 | ₩47,603 | ₩47,711 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,362 | ₩47,724 | ₩47,362 | ₩47,724 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,389 | ₩47,463 | ₩47,296 | ₩47,443 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,286 | ₩47,357 | ₩47,162 | ₩47,271 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩47,068 | ₩47,215 | ₩47,006 | ₩47,006 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩47,055 | ₩47,122 | ₩46,854 | ₩46,937 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,800 | ₩46,988 | ₩46,800 | ₩46,889 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,760 | ₩46,840 | ₩46,595 | ₩46,595 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,376 | ₩47,376 | ₩46,931 | ₩46,931 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,175 | ₩47,175 | ₩47,148 | ₩47,171 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩46,071 | ₩46,225 | ₩46,071 | ₩46,201 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,441 | ₩45,669 | ₩45,441 | ₩45,508 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,288 | ₩45,783 | ₩45,174 | ₩45,783 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,933 | ₩45,408 | ₩44,658 | ₩44,658 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,261 | ₩45,674 | ₩45,261 | ₩45,674 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,662 | ₩45,778 | ₩45,470 | ₩45,778 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,982 | ₩45,982 | ₩45,776 | ₩45,776 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,322 | ₩46,322 | ₩46,091 | ₩46,265 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,693 | ₩46,693 | ₩46,325 | ₩46,399 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,492 | ₩46,640 | ₩46,399 | ₩46,640 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,452 | ₩46,452 | ₩45,863 | ₩45,863 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,211 | ₩46,211 | ₩45,826 | ₩45,927 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩46,077 | ₩46,452 | ₩45,957 | ₩46,225 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,412 | ₩46,425 | ₩45,970 | ₩46,293 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,486 | ₩46,487 | ₩46,439 | ₩46,447 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,533 | ₩46,533 | ₩46,104 | ₩46,332 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,499 | ₩46,867 | ₩46,499 | ₩46,752 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,412 | ₩47,055 | ₩46,412 | ₩46,786 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,245 | ₩46,245 | ₩45,984 | ₩46,077 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,425 | ₩46,586 | ₩46,305 | ₩46,368 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,907 | ₩47,336 | ₩46,907 | ₩47,035 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,831 | ₩48,018 | ₩46,399 | ₩46,703 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,456 | ₩47,885 | ₩47,456 | ₩47,583 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,952 | ₩48,259 | ₩47,952 | ₩48,114 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,577 | ₩47,664 | ₩46,948 | ₩47,616 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩47,041 | ₩47,510 | ₩47,041 | ₩47,425 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,269 | ₩47,404 | ₩47,269 | ₩47,404 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,680 | ₩46,948 | ₩46,519 | ₩46,614 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,211 | ₩46,626 | ₩46,211 | ₩46,415 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,148 | ₩47,175 | ₩46,961 | ₩47,175 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,546 | ₩46,760 | ₩46,526 | ₩46,720 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,827 | ₩46,974 | ₩46,118 | ₩46,118 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,296 | ₩47,296 | ₩46,506 | ₩46,506 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,429 | ₩47,429 | ₩46,964 | ₩46,964 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,680 | ₩46,934 | ₩46,666 | ₩46,725 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,529 | ₩46,292 | ₩45,441 | ₩46,292 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩46,024 | ₩46,024 | ₩44,994 | ₩44,994 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩46,039 | ₩46,151 | ₩45,107 | ₩45,413 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,167 | ₩45,381 | ₩45,167 | ₩45,231 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,743 | ₩45,953 | ₩44,923 | ₩44,923 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩46,131 | ₩46,332 | ₩46,080 | ₩46,167 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩46,017 | ₩46,024 | ₩45,796 | ₩45,903 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,943 | ₩46,225 | ₩45,943 | ₩46,225 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,288 | ₩45,850 | ₩45,207 | ₩45,757 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,468 | ₩45,569 | ₩45,388 | ₩45,452 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,348 | ₩45,810 | ₩45,348 | ₩45,575 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,917 | ₩45,943 | ₩45,836 | ₩45,843 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,863 | ₩45,997 | ₩45,810 | ₩45,997 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩45,114 | ₩45,314 | ₩45,114 | ₩45,221 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,217 | ₩44,966 | ₩44,217 | ₩44,966 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,324 | ₩44,511 | ₩44,270 | ₩44,511 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,427 | ₩43,795 | ₩43,427 | ₩43,586 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩44,103 | ₩44,163 | ₩43,822 | ₩44,056 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,324 | ₩44,538 | ₩44,284 | ₩44,385 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,926 | ₩45,033 | ₩44,926 | ₩44,997 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,806 | ₩45,072 | ₩44,806 | ₩44,949 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,565 | ₩45,043 | ₩44,411 | ₩45,043 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,703 | ₩45,716 | ₩45,487 | ₩45,487 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩45,026 | ₩45,314 | ₩45,026 | ₩45,288 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,649 | ₩45,649 | ₩44,725 | ₩44,792 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,408 | ₩45,595 | ₩45,140 | ₩45,595 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,498 | ₩45,140 | ₩44,498 | ₩45,010 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,277 | ₩44,310 | ₩44,123 | ₩44,146 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩44,043 | ₩44,444 | ₩44,043 | ₩44,417 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩44,002 | ₩44,123 | ₩43,942 | ₩44,047 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,346 | ₩43,346 | ₩43,092 | ₩43,092 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,628 | ₩43,628 | ₩43,266 | ₩43,424 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,601 | ₩43,882 | ₩43,601 | ₩43,843 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,788 | ₩43,882 | ₩43,320 | ₩43,756 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,735 | ₩43,788 | ₩43,226 | ₩43,681 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,935 | ₩43,935 | ₩43,547 | ₩43,909 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩44,029 | ₩44,029 | ₩43,503 | ₩43,503 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,546 | ₩43,828 | ₩43,525 | ₩43,828 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,440 | ₩43,775 | ₩43,440 | ₩43,535 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,610 | ₩42,824 | ₩42,557 | ₩42,824 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,838 | ₩42,838 | ₩42,423 | ₩42,557 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,744 | ₩42,798 | ₩42,636 | ₩42,636 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,820 | ₩42,369 | ₩41,779 | ₩42,368 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,727 | ₩41,887 | ₩41,727 | ₩41,778 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,747 | ₩42,195 | ₩41,633 | ₩42,049 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,713 | ₩41,968 | ₩41,566 | ₩41,834 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,535 | ₩40,682 | ₩40,388 | ₩40,678 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,830 | ₩40,830 | ₩40,522 | ₩40,669 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,574 | ₩40,642 | ₩40,375 | ₩40,616 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,866 | ₩40,763 | ₩39,866 | ₩40,428 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,237 | ₩39,893 | ₩39,118 | ₩39,893 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩39,036 | ₩39,036 | ₩38,554 | ₩38,589 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,411 | ₩39,411 | ₩38,969 | ₩39,027 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,201 | ₩40,227 | ₩39,625 | ₩39,625 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,308 | ₩40,361 | ₩40,241 | ₩40,361 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,304 | ₩40,147 | ₩39,304 | ₩39,986 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,491 | ₩40,187 | ₩39,491 | ₩39,665 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩39,076 | ₩39,170 | ₩38,862 | ₩38,875 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,942 | ₩39,719 | ₩38,942 | ₩39,625 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,794 | ₩39,879 | ₩39,504 | ₩39,504 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩40,093 | ₩40,093 | ₩39,779 | ₩39,862 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,853 | ₩39,853 | ₩39,518 | ₩39,518 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,197 | ₩39,237 | ₩39,103 | ₩39,114 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,491 | ₩39,504 | ₩39,210 | ₩39,210 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,919 | ₩39,933 | ₩39,585 | ₩39,933 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,812 | ₩40,341 | ₩39,713 | ₩39,713 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,969 | ₩39,732 | ₩38,621 | ₩39,732 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,652 | ₩39,759 | ₩39,451 | ₩39,504 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,836 | ₩40,836 | ₩40,227 | ₩40,415 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,272 | ₩41,272 | ₩41,044 | ₩41,191 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,562 | ₩41,057 | ₩40,321 | ₩40,950 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,736 | ₩41,753 | ₩40,736 | ₩41,620 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩41,084 | ₩41,211 | ₩41,057 | ₩41,211 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,620 | ₩41,794 | ₩41,459 | ₩41,794 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,193 | ₩41,593 | ₩41,193 | ₩41,593 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩41,097 | ₩41,178 | ₩41,084 | ₩41,111 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,723 | ₩40,723 | ₩40,677 | ₩40,705 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,633 | ₩41,633 | ₩41,486 | ₩41,566 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,425 | ₩41,593 | ₩41,245 | ₩41,593 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,700 | ₩41,847 | ₩41,606 | ₩41,633 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,245 | ₩41,539 | ₩41,164 | ₩41,431 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,166 | ₩41,539 | ₩41,166 | ₩41,383 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,840 | ₩41,847 | ₩40,803 | ₩41,044 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,338 | ₩41,593 | ₩41,231 | ₩41,593 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,727 | ₩41,780 | ₩41,579 | ₩41,673 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,606 | ₩41,981 | ₩41,606 | ₩41,727 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,830 | ₩41,566 | ₩40,830 | ₩41,499 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,348 | ₩40,743 | ₩40,160 | ₩40,251 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,178 | ₩41,178 | ₩40,442 | ₩40,749 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,857 | ₩40,857 | ₩40,334 | ₩40,857 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,629 | ₩41,124 | ₩40,629 | ₩40,935 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,308 | ₩40,602 | ₩40,308 | ₩40,361 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,910 | ₩40,990 | ₩40,364 | ₩40,790 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩41,111 | ₩41,111 | ₩40,696 | ₩40,696 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,124 | ₩41,124 | ₩40,736 | ₩40,897 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩41,097 | ₩41,191 | ₩40,937 | ₩40,990 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩41,111 | ₩41,199 | ₩40,823 | ₩40,870 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,767 | ₩41,820 | ₩41,512 | ₩41,539 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,191 | ₩41,512 | ₩41,004 | ₩41,432 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,696 | ₩40,990 | ₩40,522 | ₩40,575 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,365 | ₩41,379 | ₩41,031 | ₩41,031 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,977 | ₩41,420 | ₩40,977 | ₩41,338 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,743 | ₩40,803 | ₩40,614 | ₩40,731 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,736 | ₩40,870 | ₩40,736 | ₩40,790 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,629 | ₩40,857 | ₩40,629 | ₩40,857 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,830 | ₩40,977 | ₩40,830 | ₩40,870 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,682 | ₩40,763 | ₩40,682 | ₩40,749 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,803 | ₩40,803 | ₩40,495 | ₩40,656 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,375 | ₩40,776 | ₩40,134 | ₩40,763 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩40,093 | ₩40,254 | ₩40,093 | ₩40,160 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,665 | ₩39,669 | ₩39,384 | ₩39,591 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,866 | ₩39,866 | ₩39,424 | ₩39,424 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩40,080 | ₩40,080 | ₩39,772 | ₩39,772 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,134 | ₩40,174 | ₩40,080 | ₩40,080 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,682 | ₩40,682 | ₩40,251 | ₩40,375 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,361 | ₩40,455 | ₩40,361 | ₩40,455 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,388 | ₩40,428 | ₩40,254 | ₩40,375 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,267 | ₩40,656 | ₩40,267 | ₩40,562 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,214 | ₩40,214 | ₩40,093 | ₩40,160 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,946 | ₩40,107 | ₩39,933 | ₩39,933 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,866 | ₩39,866 | ₩39,652 | ₩39,665 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,187 | ₩40,187 | ₩39,641 | ₩39,862 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,227 | ₩40,267 | ₩40,000 | ₩40,080 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,736 | ₩40,736 | ₩40,138 | ₩40,138 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩40,107 | ₩40,790 | ₩40,107 | ₩40,689 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,946 | ₩40,388 | ₩39,759 | ₩40,201 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,585 | ₩39,799 | ₩39,585 | ₩39,638 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,665 | ₩39,665 | ₩39,411 | ₩39,411 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,504 | ₩39,705 | ₩39,397 | ₩39,411 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,304 | ₩39,431 | ₩39,304 | ₩39,344 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩39,036 | ₩39,210 | ₩39,036 | ₩39,143 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,263 | ₩39,263 | ₩38,973 | ₩38,973 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,741 | ₩39,263 | ₩38,741 | ₩38,982 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,183 | ₩39,290 | ₩39,183 | ₩39,263 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,380 | ₩39,357 | ₩38,380 | ₩39,276 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,500 | ₩38,875 | ₩38,500 | ₩38,822 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,644 | ₩38,085 | ₩37,570 | ₩38,057 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,894 | ₩37,606 | ₩36,894 | ₩37,393 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,938 | ₩37,938 | ₩36,551 | ₩36,551 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩37,068 | ₩37,255 | ₩36,814 | ₩37,211 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,814 | ₩37,255 | ₩36,814 | ₩37,255 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,831 | ₩37,831 | ₩36,981 | ₩37,068 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,148 | ₩37,978 | ₩37,148 | ₩37,836 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,594 | ₩38,594 | ₩37,711 | ₩37,735 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,830 | ₩38,830 | ₩38,487 | ₩38,593 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,674 | ₩38,768 | ₩38,656 | ₩38,656 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,340 | ₩38,795 | ₩38,340 | ₩38,551 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,657 | ₩38,152 | ₩37,537 | ₩38,138 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩38,072 | ₩38,072 | ₩37,767 | ₩37,767 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,925 | ₩38,460 | ₩37,925 | ₩38,245 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,764 | ₩37,790 | ₩37,574 | ₩37,574 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,521 | ₩38,004 | ₩37,521 | ₩37,990 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,818 | ₩37,980 | ₩37,804 | ₩37,980 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,447 | ₩38,447 | ₩37,950 | ₩37,950 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,768 | ₩38,929 | ₩38,241 | ₩38,241 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,808 | ₩39,009 | ₩38,808 | ₩38,816 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,384 | ₩39,384 | ₩38,997 | ₩39,116 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,304 | ₩39,304 | ₩39,075 | ₩39,075 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,487 | ₩38,767 | ₩38,487 | ₩38,715 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,206 | ₩38,206 | ₩37,911 | ₩38,180 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,500 | ₩38,583 | ₩38,336 | ₩38,545 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,238 | ₩38,420 | ₩38,179 | ₩38,385 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,563 | ₩37,844 | ₩37,563 | ₩37,749 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩38,052 | ₩38,052 | ₩37,779 | ₩37,779 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,407 | ₩38,407 | ₩38,219 | ₩38,332 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,155 | ₩38,206 | ₩38,155 | ₩38,202 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,456 | ₩37,657 | ₩37,391 | ₩37,622 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,296 | ₩37,308 | ₩36,783 | ₩36,783 | -1.37% | 1.6만 |
|---|