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 | ₩46,091 | ₩46,413 | ₩45,956 | ₩46,265 | +0.38% | 3.8만 |
| 2026.10.08 | ₩45,542 | ₩45,930 | ₩45,542 | ₩45,877 | +0.74% | 7.4천 |
| 2026.10.07 | ₩45,877 | ₩45,904 | ₩45,716 | ₩45,756 | -0.26% | 4.5천 |
| 2026.10.06 | ₩46,700 | ₩46,700 | ₩46,360 | ₩46,422 | -0.60% | 7.1천 |
| 2026.10.05 | ₩46,346 | ₩46,767 | ₩46,346 | ₩46,680 | +0.72% | 7.5천 |
| 2026.10.02 | ₩46,493 | ₩46,493 | ₩46,380 | ₩46,426 | -0.14% | 1.1만 |
| 2026.10.01 | ₩45,314 | ₩45,904 | ₩45,314 | ₩45,863 | +1.21% | 1.8만 |
| 2026.09.30 | ₩45,743 | ₩45,743 | ₩45,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,381 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩45,395 | ₩45,649 | ₩45,335 | ₩45,649 | +0.56% | 8.7천 |
|---|
| 2026.09.28 | ₩45,728 | ₩45,728 | ₩45,629 | ₩45,663 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩45,622 | ₩45,904 | ₩45,542 | ₩45,823 | +0.44% | 1.4만 |
|---|
| 2026.09.24 | ₩45,368 | ₩45,609 | ₩45,368 | ₩45,609 | +0.53% | 3.5천 |
|---|
| 2026.09.23 | ₩45,515 | ₩45,582 | ₩45,435 | ₩45,489 | -0.06% | 3.8천 |
|---|
| 2026.09.22 | ₩45,770 | ₩45,984 | ₩45,589 | ₩45,823 | +0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩45,703 | ₩45,703 | ₩45,569 | ₩45,596 | -0.23% | 7천 |
|---|
| 2026.09.18 | ₩45,689 | ₩45,689 | ₩45,127 | ₩45,422 | -0.59% | 6.4천 |
|---|
| 2026.09.17 | ₩45,562 | ₩45,730 | ₩45,515 | ₩45,529 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩45,491 | ₩45,529 | ₩44,866 | ₩45,181 | -0.68% | 4.5천 |
|---|
| 2026.09.15 | ₩45,502 | ₩45,502 | ₩44,980 | ₩45,261 | -0.53% | 1만 |
|---|
| 2026.09.14 | ₩45,475 | ₩45,596 | ₩45,328 | ₩45,407 | -0.15% | 2.6천 |
|---|
| 2026.09.11 | ₩45,863 | ₩45,863 | ₩45,676 | ₩45,730 | -0.29% | 1.2만 |
|---|
| 2026.09.10 | ₩45,360 | ₩45,368 | ₩45,314 | ₩45,368 | +0.02% | 8.7천 |
|---|
| 2026.09.09 | ₩45,730 | ₩45,770 | ₩45,689 | ₩45,703 | -0.06% | 8.2천 |
|---|
| 2026.09.08 | ₩46,466 | ₩46,466 | ₩46,024 | ₩46,024 | -0.95% | 1.6만 |
|---|
| 2026.09.04 | ₩46,131 | ₩46,520 | ₩46,131 | ₩46,453 | +0.70% | 5만 |
|---|
| 2026.09.03 | ₩46,413 | ₩46,413 | ₩46,347 | ₩46,347 | -0.14% | 1.5천 |
|---|
| 2026.09.02 | ₩46,225 | ₩46,225 | ₩46,111 | ₩46,171 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩45,971 | ₩46,067 | ₩45,709 | ₩45,797 | -0.38% | 8.7천 |
|---|
| 2026.08.31 | ₩46,238 | ₩46,238 | ₩45,997 | ₩46,158 | -0.17% | 2.1만 |
|---|
| 2026.08.28 | ₩46,392 | ₩46,479 | ₩46,319 | ₩46,372 | -0.04% | 6.9천 |
|---|
| 2026.08.27 | ₩46,747 | ₩46,921 | ₩46,734 | ₩46,814 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩46,707 | ₩46,761 | ₩46,600 | ₩46,707 | 0.00% | 9.7천 |
|---|
| 2026.08.25 | ₩46,667 | ₩46,667 | ₩46,451 | ₩46,573 | -0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩46,613 | ₩46,613 | ₩46,392 | ₩46,462 | -0.32% | 5.4천 |
|---|
| 2026.08.21 | ₩46,640 | ₩46,734 | ₩46,613 | ₩46,734 | +0.20% | 5.6만 |
|---|
| 2026.08.20 | ₩46,600 | ₩46,600 | ₩46,378 | ₩46,378 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩47,136 | ₩47,136 | ₩46,721 | ₩46,738 | -0.84% | 3.7천 |
|---|
| 2026.08.18 | ₩47,323 | ₩47,323 | ₩46,964 | ₩46,964 | -0.76% | 9.8천 |
|---|
| 2026.08.17 | ₩47,618 | ₩47,746 | ₩47,618 | ₩47,725 | +0.22% | 2천 |
|---|
| 2026.08.14 | ₩47,377 | ₩47,738 | ₩47,377 | ₩47,738 | +0.76% | 1만 |
|---|
| 2026.08.13 | ₩47,403 | ₩47,477 | ₩47,310 | ₩47,457 | +0.11% | 7천 |
|---|
| 2026.08.12 | ₩47,300 | ₩47,371 | ₩47,176 | ₩47,286 | -0.03% | 5.7천 |
|---|
| 2026.08.11 | ₩47,082 | ₩47,229 | ₩47,020 | ₩47,020 | -0.13% | 9.1천 |
|---|
| 2026.08.10 | ₩47,069 | ₩47,136 | ₩46,868 | ₩46,951 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩46,814 | ₩47,002 | ₩46,814 | ₩46,903 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩46,774 | ₩46,854 | ₩46,609 | ₩46,609 | -0.35% | 6.5천 |
|---|
| 2026.08.05 | ₩47,390 | ₩47,390 | ₩46,945 | ₩46,945 | -0.94% | 2.2천 |
|---|
| 2026.08.04 | ₩47,189 | ₩47,189 | ₩47,162 | ₩47,185 | -0.01% | 1.4천 |
|---|
| 2026.08.03 | ₩46,084 | ₩46,238 | ₩46,084 | ₩46,214 | +0.28% | 3.4천 |
|---|
| 2026.07.31 | ₩45,455 | ₩45,683 | ₩45,455 | ₩45,522 | +0.15% | 2.8천 |
|---|
| 2026.07.30 | ₩45,301 | ₩45,797 | ₩45,187 | ₩45,797 | +1.09% | 1.2만 |
|---|
| 2026.07.29 | ₩44,946 | ₩45,422 | ₩44,672 | ₩44,672 | -0.61% | 7천 |
|---|
| 2026.07.28 | ₩45,274 | ₩45,688 | ₩45,274 | ₩45,688 | +0.91% | 4.4천 |
|---|
| 2026.07.27 | ₩45,676 | ₩45,791 | ₩45,483 | ₩45,791 | +0.25% | 2.9천 |
|---|
| 2026.07.24 | ₩45,996 | ₩45,996 | ₩45,790 | ₩45,790 | -0.45% | 6.4천 |
|---|
| 2026.07.23 | ₩46,336 | ₩46,336 | ₩46,105 | ₩46,279 | -0.12% | 3천 |
|---|
| 2026.07.22 | ₩46,707 | ₩46,707 | ₩46,339 | ₩46,413 | -0.63% | 3.6만 |
|---|
| 2026.07.21 | ₩46,506 | ₩46,654 | ₩46,413 | ₩46,654 | +0.32% | 4.9천 |
|---|
| 2026.07.20 | ₩46,466 | ₩46,466 | ₩45,877 | ₩45,877 | -1.27% | 8.4만 |
|---|
| 2026.07.17 | ₩46,225 | ₩46,225 | ₩45,839 | ₩45,941 | -0.61% | 4.1천 |
|---|
| 2026.07.16 | ₩46,091 | ₩46,466 | ₩45,971 | ₩46,238 | +0.32% | 2.2만 |
|---|
| 2026.07.15 | ₩46,426 | ₩46,439 | ₩45,984 | ₩46,307 | -0.26% | 2.5만 |
|---|
| 2026.07.14 | ₩46,500 | ₩46,501 | ₩46,453 | ₩46,461 | -0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩46,546 | ₩46,546 | ₩46,118 | ₩46,346 | -0.43% | 9.4천 |
|---|
| 2026.07.10 | ₩46,513 | ₩46,881 | ₩46,513 | ₩46,766 | +0.54% | 1.6만 |
|---|
| 2026.07.09 | ₩46,426 | ₩47,069 | ₩46,426 | ₩46,800 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩46,259 | ₩46,259 | ₩45,997 | ₩46,091 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩46,439 | ₩46,600 | ₩46,319 | ₩46,382 | -0.12% | 1.4만 |
|---|
| 2026.07.06 | ₩46,921 | ₩47,350 | ₩46,921 | ₩47,049 | +0.27% | 7.7천 |
|---|
| 2026.07.02 | ₩47,845 | ₩48,033 | ₩46,413 | ₩46,716 | -2.36% | 8천 |
|---|
| 2026.07.01 | ₩47,470 | ₩47,899 | ₩47,470 | ₩47,598 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩47,966 | ₩48,274 | ₩47,966 | ₩48,128 | +0.34% | 1.7만 |
|---|
| 2026.06.29 | ₩47,591 | ₩47,678 | ₩46,962 | ₩47,630 | +0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩47,055 | ₩47,524 | ₩47,055 | ₩47,440 | +0.82% | 1.7만 |
|---|
| 2026.06.25 | ₩47,283 | ₩47,418 | ₩47,283 | ₩47,418 | +0.29% | 9.7천 |
|---|
| 2026.06.24 | ₩46,694 | ₩46,962 | ₩46,533 | ₩46,628 | -0.14% | 1.5만 |
|---|
| 2026.06.23 | ₩46,225 | ₩46,640 | ₩46,225 | ₩46,429 | +0.44% | 1만 |
|---|
| 2026.06.22 | ₩47,162 | ₩47,189 | ₩46,975 | ₩47,189 | +0.06% | 6.1천 |
|---|
| 2026.06.18 | ₩46,560 | ₩46,774 | ₩46,540 | ₩46,734 | +0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩46,841 | ₩46,988 | ₩46,131 | ₩46,131 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩47,310 | ₩47,310 | ₩46,520 | ₩46,520 | -1.67% | 7.2천 |
|---|
| 2026.06.15 | ₩47,444 | ₩47,444 | ₩46,978 | ₩46,978 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩46,694 | ₩46,948 | ₩46,680 | ₩46,739 | +0.10% | 7.5천 |
|---|
| 2026.06.11 | ₩45,542 | ₩46,305 | ₩45,455 | ₩46,305 | +1.68% | 3.2천 |
|---|
| 2026.06.10 | ₩46,038 | ₩46,038 | ₩45,008 | ₩45,008 | -2.24% | 5.2천 |
|---|
| 2026.06.09 | ₩46,052 | ₩46,165 | ₩45,120 | ₩45,427 | -1.36% | 1.8천 |
|---|
| 2026.06.08 | ₩45,181 | ₩45,395 | ₩45,181 | ₩45,245 | +0.14% | 1.7천 |
|---|
| 2026.06.05 | ₩45,756 | ₩45,967 | ₩44,937 | ₩44,937 | -1.79% | 1.6천 |
|---|
| 2026.06.04 | ₩46,145 | ₩46,346 | ₩46,094 | ₩46,181 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩46,031 | ₩46,038 | ₩45,810 | ₩45,917 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩45,957 | ₩46,238 | ₩45,957 | ₩46,238 | +0.61% | 5.4천 |
|---|
| 2026.06.01 | ₩45,301 | ₩45,863 | ₩45,221 | ₩45,771 | +1.04% | 4.3천 |
|---|
| 2026.05.29 | ₩45,482 | ₩45,582 | ₩45,402 | ₩45,466 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩45,361 | ₩45,823 | ₩45,361 | ₩45,589 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩45,930 | ₩45,957 | ₩45,850 | ₩45,857 | -0.16% | 6.4천 |
|---|
| 2026.05.26 | ₩45,877 | ₩46,011 | ₩45,823 | ₩46,011 | +0.29% | 8.4천 |
|---|
| 2026.05.22 | ₩45,127 | ₩45,328 | ₩45,127 | ₩45,234 | +0.24% | 9.9천 |
|---|
| 2026.05.21 | ₩44,230 | ₩44,980 | ₩44,230 | ₩44,980 | +1.70% | 1.3만 |
|---|
| 2026.05.20 | ₩44,337 | ₩44,524 | ₩44,283 | ₩44,524 | +0.42% | 8.2천 |
|---|
| 2026.05.19 | ₩43,440 | ₩43,808 | ₩43,440 | ₩43,599 | +0.37% | 8.2천 |
|---|
| 2026.05.18 | ₩44,116 | ₩44,176 | ₩43,835 | ₩44,069 | -0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩44,337 | ₩44,551 | ₩44,297 | ₩44,399 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩44,940 | ₩45,047 | ₩44,940 | ₩45,010 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩44,819 | ₩45,085 | ₩44,819 | ₩44,962 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩44,578 | ₩45,056 | ₩44,424 | ₩45,056 | +1.07% | 5.4천 |
|---|
| 2026.05.11 | ₩45,716 | ₩45,730 | ₩45,501 | ₩45,501 | -0.47% | 2.7만 |
|---|
| 2026.05.08 | ₩45,040 | ₩45,328 | ₩45,040 | ₩45,301 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩45,663 | ₩45,663 | ₩44,739 | ₩44,806 | -1.88% | 4.9천 |
|---|
| 2026.05.06 | ₩45,422 | ₩45,609 | ₩45,154 | ₩45,609 | +0.41% | 1.9만 |
|---|
| 2026.05.05 | ₩44,511 | ₩45,154 | ₩44,511 | ₩45,024 | +1.15% | 2만 |
|---|
| 2026.05.04 | ₩44,290 | ₩44,324 | ₩44,136 | ₩44,159 | -0.30% | 8.8천 |
|---|
| 2026.05.01 | ₩44,056 | ₩44,457 | ₩44,056 | ₩44,431 | +0.85% | 2.5천 |
|---|
| 2026.04.30 | ₩44,016 | ₩44,136 | ₩43,955 | ₩44,060 | +0.10% | 4.7천 |
|---|
| 2026.04.29 | ₩43,359 | ₩43,359 | ₩43,105 | ₩43,105 | -0.59% | 2.6만 |
|---|
| 2026.04.28 | ₩43,641 | ₩43,641 | ₩43,279 | ₩43,437 | -0.47% | 6.1천 |
|---|
| 2026.04.27 | ₩43,614 | ₩43,895 | ₩43,614 | ₩43,856 | +0.56% | 4.8천 |
|---|
| 2026.04.24 | ₩43,801 | ₩43,895 | ₩43,333 | ₩43,769 | -0.07% | 4.6만 |
|---|
| 2026.04.23 | ₩43,748 | ₩43,801 | ₩43,239 | ₩43,694 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩43,949 | ₩43,949 | ₩43,560 | ₩43,922 | -0.06% | 2.5만 |
|---|
| 2026.04.21 | ₩44,042 | ₩44,042 | ₩43,516 | ₩43,516 | -1.19% | 9.4천 |
|---|
| 2026.04.20 | ₩43,559 | ₩43,841 | ₩43,538 | ₩43,841 | +0.65% | 8.2천 |
|---|
| 2026.04.17 | ₩43,453 | ₩43,788 | ₩43,453 | ₩43,548 | +0.22% | 6천 |
|---|
| 2026.04.16 | ₩42,623 | ₩42,837 | ₩42,569 | ₩42,837 | +0.50% | 8.3천 |
|---|
| 2026.04.15 | ₩42,851 | ₩42,851 | ₩42,435 | ₩42,569 | -0.66% | 1.5만 |
|---|
| 2026.04.14 | ₩42,757 | ₩42,810 | ₩42,648 | ₩42,648 | -0.25% | 5.7천 |
|---|
| 2026.04.13 | ₩41,833 | ₩42,382 | ₩41,791 | ₩42,381 | +1.31% | 7.8천 |
|---|
| 2026.04.10 | ₩41,739 | ₩41,900 | ₩41,739 | ₩41,790 | +0.12% | 4.1천 |
|---|
| 2026.04.09 | ₩41,759 | ₩42,208 | ₩41,645 | ₩42,062 | +0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩41,726 | ₩41,980 | ₩41,578 | ₩41,846 | +0.29% | 23.9만 |
|---|
| 2026.04.07 | ₩40,547 | ₩40,695 | ₩40,400 | ₩40,691 | +0.35% | 1.1만 |
|---|
| 2026.04.06 | ₩40,842 | ₩40,842 | ₩40,534 | ₩40,681 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩40,586 | ₩40,654 | ₩40,387 | ₩40,628 | +0.10% | 4.5천 |
|---|
| 2026.04.01 | ₩39,878 | ₩40,775 | ₩39,878 | ₩40,440 | +1.41% | 1.3만 |
|---|
| 2026.03.31 | ₩39,248 | ₩39,905 | ₩39,129 | ₩39,905 | +1.67% | 1.6만 |
|---|
| 2026.03.30 | ₩39,048 | ₩39,048 | ₩38,566 | ₩38,600 | -1.15% | 6.8천 |
|---|
| 2026.03.27 | ₩39,423 | ₩39,423 | ₩38,981 | ₩39,038 | -0.97% | 6.6천 |
|---|
| 2026.03.26 | ₩40,213 | ₩40,239 | ₩39,637 | ₩39,637 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩40,320 | ₩40,373 | ₩40,253 | ₩40,373 | +0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩39,315 | ₩40,159 | ₩39,315 | ₩39,998 | +1.74% | 4.1천 |
|---|
| 2026.03.23 | ₩39,503 | ₩40,199 | ₩39,503 | ₩39,677 | +0.44% | 6천 |
|---|
| 2026.03.20 | ₩39,088 | ₩39,181 | ₩38,873 | ₩38,887 | -0.51% | 4.5천 |
|---|
| 2026.03.19 | ₩38,954 | ₩39,731 | ₩38,954 | ₩39,637 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩39,805 | ₩39,891 | ₩39,516 | ₩39,516 | -0.73% | 1.1만 |
|---|
| 2026.03.17 | ₩40,105 | ₩40,105 | ₩39,791 | ₩39,874 | -0.58% | 2.8천 |
|---|
| 2026.03.16 | ₩39,864 | ₩39,864 | ₩39,530 | ₩39,530 | -0.84% | 1.8천 |
|---|
| 2026.03.13 | ₩39,208 | ₩39,248 | ₩39,115 | ₩39,125 | -0.21% | 7.7천 |
|---|
| 2026.03.12 | ₩39,503 | ₩39,516 | ₩39,222 | ₩39,222 | -0.71% | 2.2천 |
|---|
| 2026.03.11 | ₩39,931 | ₩39,945 | ₩39,597 | ₩39,945 | +0.03% | 3.4천 |
|---|
| 2026.03.10 | ₩39,824 | ₩40,353 | ₩39,725 | ₩39,725 | -0.25% | 7.1천 |
|---|
| 2026.03.09 | ₩38,981 | ₩39,744 | ₩38,632 | ₩39,744 | +1.96% | 1.4만 |
|---|
| 2026.03.06 | ₩39,664 | ₩39,771 | ₩39,463 | ₩39,516 | -0.37% | 9.8천 |
|---|
| 2026.03.05 | ₩40,849 | ₩40,849 | ₩40,239 | ₩40,427 | -1.03% | 3.7천 |
|---|
| 2026.03.04 | ₩41,284 | ₩41,284 | ₩41,056 | ₩41,203 | -0.19% | 8.4천 |
|---|
| 2026.03.03 | ₩40,574 | ₩41,070 | ₩40,333 | ₩40,962 | +0.96% | 2.7천 |
|---|
| 2026.03.02 | ₩40,748 | ₩41,766 | ₩40,748 | ₩41,632 | +2.17% | 3.6천 |
|---|
| 2026.02.27 | ₩41,096 | ₩41,224 | ₩41,070 | ₩41,224 | +0.31% | 3천 |
|---|
| 2026.02.26 | ₩41,632 | ₩41,806 | ₩41,471 | ₩41,806 | +0.42% | 1.1천 |
|---|
| 2026.02.25 | ₩41,205 | ₩41,605 | ₩41,205 | ₩41,605 | +0.97% | 5.5천 |
|---|
| 2026.02.24 | ₩41,110 | ₩41,190 | ₩41,096 | ₩41,123 | +0.03% | 6.2천 |
|---|
| 2026.02.23 | ₩40,735 | ₩40,735 | ₩40,689 | ₩40,717 | -0.04% | 7.8천 |
|---|
| 2026.02.20 | ₩41,645 | ₩41,645 | ₩41,498 | ₩41,578 | -0.16% | 8.3천 |
|---|
| 2026.02.19 | ₩41,438 | ₩41,605 | ₩41,257 | ₩41,605 | +0.40% | 1.2만 |
|---|
| 2026.02.18 | ₩41,712 | ₩41,860 | ₩41,619 | ₩41,645 | -0.16% | 5.3천 |
|---|
| 2026.02.17 | ₩41,257 | ₩41,552 | ₩41,177 | ₩41,443 | +0.45% | 4.9만 |
|---|
| 2026.02.13 | ₩41,178 | ₩41,552 | ₩41,178 | ₩41,395 | +0.53% | 900 |
|---|
| 2026.02.12 | ₩41,853 | ₩41,860 | ₩40,815 | ₩41,056 | -1.90% | 3.3천 |
|---|
| 2026.02.11 | ₩41,351 | ₩41,605 | ₩41,244 | ₩41,605 | +0.62% | 1.2만 |
|---|
| 2026.02.10 | ₩41,739 | ₩41,793 | ₩41,592 | ₩41,686 | -0.13% | 2.7천 |
|---|
| 2026.02.09 | ₩41,619 | ₩41,994 | ₩41,619 | ₩41,739 | +0.29% | 5.6천 |
|---|
| 2026.02.06 | ₩40,842 | ₩41,578 | ₩40,842 | ₩41,511 | +1.64% | 9.9천 |
|---|
| 2026.02.05 | ₩40,360 | ₩40,755 | ₩40,172 | ₩40,263 | -0.24% | 5.2천 |
|---|
| 2026.02.04 | ₩41,190 | ₩41,190 | ₩40,454 | ₩40,762 | -1.04% | 9.4천 |
|---|
| 2026.02.03 | ₩40,869 | ₩40,869 | ₩40,346 | ₩40,869 | 0.00% | 5.2천 |
|---|
| 2026.02.02 | ₩40,641 | ₩41,137 | ₩40,641 | ₩40,948 | +0.75% | 6.5천 |
|---|
| 2026.01.30 | ₩40,320 | ₩40,614 | ₩40,320 | ₩40,373 | +0.13% | 7.7천 |
|---|
| 2026.01.29 | ₩40,922 | ₩41,003 | ₩40,376 | ₩40,802 | -0.29% | 1.6만 |
|---|
| 2026.01.28 | ₩41,123 | ₩41,123 | ₩40,708 | ₩40,708 | -1.01% | 1.7만 |
|---|
| 2026.01.27 | ₩41,137 | ₩41,137 | ₩40,748 | ₩40,909 | -0.55% | 9천 |
|---|
| 2026.01.26 | ₩41,110 | ₩41,203 | ₩40,949 | ₩41,003 | -0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩41,123 | ₩41,212 | ₩40,835 | ₩40,882 | -0.59% | 1.2만 |
|---|
| 2026.01.22 | ₩41,779 | ₩41,833 | ₩41,525 | ₩41,552 | -0.54% | 4.3만 |
|---|
| 2026.01.21 | ₩41,203 | ₩41,525 | ₩41,016 | ₩41,445 | +0.58% | 8.1천 |
|---|
| 2026.01.20 | ₩40,708 | ₩41,003 | ₩40,534 | ₩40,588 | -0.30% | 2만 |
|---|
| 2026.01.16 | ₩41,378 | ₩41,391 | ₩41,043 | ₩41,043 | -0.81% | 1.4만 |
|---|
| 2026.01.15 | ₩40,989 | ₩41,432 | ₩40,989 | ₩41,351 | +0.88% | 5.4천 |
|---|
| 2026.01.14 | ₩40,755 | ₩40,815 | ₩40,626 | ₩40,743 | -0.03% | 4.7천 |
|---|
| 2026.01.13 | ₩40,748 | ₩40,882 | ₩40,748 | ₩40,802 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩40,641 | ₩40,869 | ₩40,641 | ₩40,869 | +0.56% | 2.1만 |
|---|
| 2026.01.09 | ₩40,842 | ₩40,989 | ₩40,842 | ₩40,882 | +0.10% | 3.1천 |
|---|
| 2026.01.08 | ₩40,695 | ₩40,775 | ₩40,695 | ₩40,762 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩40,815 | ₩40,815 | ₩40,507 | ₩40,668 | -0.36% | 9.6천 |
|---|
| 2026.01.06 | ₩40,387 | ₩40,788 | ₩40,146 | ₩40,775 | +0.96% | 2.7천 |
|---|
| 2026.01.05 | ₩40,105 | ₩40,266 | ₩40,105 | ₩40,172 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩39,677 | ₩39,681 | ₩39,396 | ₩39,603 | -0.19% | 5.5천 |
|---|
| 2025.12.31 | ₩39,878 | ₩39,878 | ₩39,436 | ₩39,436 | -1.11% | 2천 |
|---|
| 2025.12.30 | ₩40,092 | ₩40,092 | ₩39,784 | ₩39,784 | -0.77% | 5.8천 |
|---|
| 2025.12.29 | ₩40,146 | ₩40,186 | ₩40,092 | ₩40,092 | -0.13% | 1.2만 |
|---|
| 2025.12.26 | ₩40,695 | ₩40,695 | ₩40,263 | ₩40,387 | -0.76% | 3.9천 |
|---|
| 2025.12.24 | ₩40,373 | ₩40,467 | ₩40,373 | ₩40,467 | +0.23% | 6천 |
|---|
| 2025.12.23 | ₩40,400 | ₩40,440 | ₩40,266 | ₩40,387 | -0.03% | 2만 |
|---|
| 2025.12.22 | ₩40,280 | ₩40,668 | ₩40,280 | ₩40,574 | +0.73% | 1.2만 |
|---|
| 2025.12.19 | ₩40,226 | ₩40,226 | ₩40,105 | ₩40,172 | -0.13% | 9.8천 |
|---|
| 2025.12.18 | ₩39,958 | ₩40,119 | ₩39,945 | ₩39,945 | -0.03% | 1.1만 |
|---|
| 2025.12.17 | ₩39,878 | ₩39,878 | ₩39,664 | ₩39,677 | -0.50% | 1.7만 |
|---|
| 2025.12.16 | ₩40,199 | ₩40,199 | ₩39,653 | ₩39,874 | -0.81% | 1.9천 |
|---|
| 2025.12.15 | ₩40,239 | ₩40,280 | ₩40,012 | ₩40,092 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩40,748 | ₩40,748 | ₩40,150 | ₩40,150 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩40,119 | ₩40,802 | ₩40,119 | ₩40,701 | +1.45% | 7.2천 |
|---|
| 2025.12.10 | ₩39,958 | ₩40,400 | ₩39,771 | ₩40,213 | +0.64% | 1.3만 |
|---|
| 2025.12.09 | ₩39,597 | ₩39,811 | ₩39,597 | ₩39,650 | +0.14% | 3.2천 |
|---|
| 2025.12.08 | ₩39,677 | ₩39,677 | ₩39,423 | ₩39,423 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩39,516 | ₩39,717 | ₩39,409 | ₩39,423 | -0.24% | 5.6천 |
|---|
| 2025.12.04 | ₩39,315 | ₩39,443 | ₩39,315 | ₩39,356 | +0.10% | 4천 |
|---|
| 2025.12.03 | ₩39,048 | ₩39,222 | ₩39,048 | ₩39,155 | +0.27% | 7.7만 |
|---|
| 2025.12.02 | ₩39,275 | ₩39,275 | ₩38,985 | ₩38,985 | -0.74% | 1.4만 |
|---|
| 2025.12.01 | ₩38,753 | ₩39,275 | ₩38,753 | ₩38,994 | +0.62% | 6.7천 |
|---|
| 2025.11.28 | ₩39,195 | ₩39,302 | ₩39,195 | ₩39,275 | +0.20% | 3.1천 |
|---|
| 2025.11.26 | ₩38,391 | ₩39,369 | ₩38,391 | ₩39,287 | +2.33% | 2만 |
|---|
| 2025.11.25 | ₩38,512 | ₩38,887 | ₩38,512 | ₩38,833 | +0.83% | 6.2천 |
|---|
| 2025.11.24 | ₩37,655 | ₩38,097 | ₩37,581 | ₩38,069 | +1.10% | 4.2만 |
|---|
| 2025.11.21 | ₩36,905 | ₩37,617 | ₩36,905 | ₩37,405 | +1.35% | 1.4만 |
|---|
| 2025.11.20 | ₩37,950 | ₩37,950 | ₩36,562 | ₩36,562 | -3.66% | 3.3천 |
|---|
| 2025.11.19 | ₩37,079 | ₩37,267 | ₩36,825 | ₩37,222 | +0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩36,825 | ₩37,267 | ₩36,825 | ₩37,267 | +1.20% | 5.2만 |
|---|
| 2025.11.17 | ₩37,842 | ₩37,842 | ₩36,992 | ₩37,079 | -2.02% | 1.9만 |
|---|
| 2025.11.14 | ₩37,159 | ₩37,990 | ₩37,159 | ₩37,848 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩38,606 | ₩38,606 | ₩37,722 | ₩37,746 | -2.23% | 4.5만 |
|---|
| 2025.11.12 | ₩38,841 | ₩38,841 | ₩38,499 | ₩38,604 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩38,686 | ₩38,780 | ₩38,667 | ₩38,667 | -0.05% | 5.7천 |
|---|
| 2025.11.10 | ₩38,351 | ₩38,807 | ₩38,351 | ₩38,563 | +0.55% | 7.4만 |
|---|
| 2025.11.07 | ₩37,668 | ₩38,164 | ₩37,548 | ₩38,149 | +1.28% | 7.1천 |
|---|
| 2025.11.06 | ₩38,083 | ₩38,083 | ₩37,778 | ₩37,778 | -0.80% | 2.4천 |
|---|
| 2025.11.05 | ₩37,936 | ₩38,472 | ₩37,936 | ₩38,256 | +0.84% | 3.9천 |
|---|
| 2025.11.04 | ₩37,775 | ₩37,801 | ₩37,585 | ₩37,585 | -0.50% | 7.4천 |
|---|
| 2025.11.03 | ₩37,532 | ₩38,015 | ₩37,532 | ₩38,002 | +1.25% | 7.1천 |
|---|
| 2025.10.31 | ₩37,829 | ₩37,991 | ₩37,816 | ₩37,991 | +0.43% | 3.8천 |
|---|
| 2025.10.30 | ₩38,458 | ₩38,458 | ₩37,962 | ₩37,962 | -1.29% | 4.9천 |
|---|
| 2025.10.29 | ₩38,780 | ₩38,940 | ₩38,252 | ₩38,252 | -1.36% | 9.3천 |
|---|
| 2025.10.28 | ₩38,820 | ₩39,021 | ₩38,820 | ₩38,828 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩39,396 | ₩39,396 | ₩39,009 | ₩39,128 | -0.68% | 8.4천 |
|---|
| 2025.10.24 | ₩39,315 | ₩39,315 | ₩39,086 | ₩39,086 | -0.58% | 1.5만 |
|---|
| 2025.10.23 | ₩38,499 | ₩38,778 | ₩38,499 | ₩38,726 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩38,217 | ₩38,217 | ₩37,923 | ₩38,192 | -0.07% | 1.1만 |
|---|
| 2025.10.21 | ₩38,512 | ₩38,595 | ₩38,347 | ₩38,556 | +0.11% | 8.8천 |
|---|
| 2025.10.20 | ₩38,249 | ₩38,432 | ₩38,191 | ₩38,397 | +0.39% | 5.6천 |
|---|
| 2025.10.17 | ₩37,575 | ₩37,856 | ₩37,575 | ₩37,761 | +0.50% | 2.7천 |
|---|
| 2025.10.16 | ₩38,063 | ₩38,063 | ₩37,790 | ₩37,790 | -0.72% | 9.5천 |
|---|
| 2025.10.15 | ₩38,418 | ₩38,418 | ₩38,231 | ₩38,343 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩38,166 | ₩38,217 | ₩38,166 | ₩38,213 | +0.12% | 2.6천 |
|---|
| 2025.10.13 | ₩37,467 | ₩37,668 | ₩37,402 | ₩37,634 | +0.44% | 7.4천 |
|---|
| 2025.10.10 | ₩37,307 | ₩37,319 | ₩36,794 | ₩36,794 | -1.37% | 1.6만 |
|---|