시장 데이터를 불러오는 중
전체 종목
ClearShares OCIO ETF 과거 주가
ClearShares OCIO ETF · OCIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearShares OCIO ETF · OCIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,135 | ₩51,266 | ₩51,122 | ₩51,149 | +0.03% | 400 |
| 2026.10.08 | ₩50,879 | ₩50,879 | ₩50,879 | ₩50,879 | 0.00% | 100 |
| 2026.10.07 | ₩50,921 | ₩51,149 | ₩50,921 | ₩51,149 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,524 | ₩51,551 | ₩51,395 | ₩51,395 | -0.25% | 500 |
| 2026.10.05 | ₩50,974 | ₩51,205 | ₩50,974 | ₩51,205 | +0.45% | 100 |
| 2026.10.02 | ₩50,986 | ₩50,986 | ₩50,986 | ₩50,986 | 0.00% | 100 |
| 2026.10.01 | ₩50,663 | ₩50,663 | ₩50,663 | ₩50,663 | 0.00% | 100 |
| 2026.09.30 | ₩50,720 | ₩50,814 | ₩50,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,568 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,572 | ₩50,645 | ₩50,572 | ₩50,645 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,824 | ₩50,824 | ₩50,824 | ₩50,824 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,189 | ₩51,189 | ₩51,189 | ₩51,189 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,942 | ₩50,942 | ₩50,942 | ₩50,942 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,122 | ₩51,122 | ₩51,004 | ₩51,004 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,403 | ₩51,484 | ₩51,390 | ₩51,421 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,332 | ₩51,332 | ₩51,332 | ₩51,332 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,659 | ₩50,659 | ₩50,659 | ₩50,659 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,647 | ₩50,647 | ₩50,647 | ₩50,647 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,074 | ₩50,074 | ₩50,074 | ₩50,074 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,304 | ₩50,532 | ₩50,304 | ₩50,350 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,934 | ₩50,934 | ₩50,764 | ₩50,764 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,626 | ₩50,626 | ₩50,426 | ₩50,426 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,784 | ₩50,784 | ₩50,784 | ₩50,784 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,867 | ₩50,948 | ₩50,867 | ₩50,948 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,094 | ₩51,094 | ₩51,094 | ₩51,094 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,001 | ₩51,122 | ₩51,000 | ₩51,000 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,663 | ₩50,663 | ₩50,566 | ₩50,566 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,720 | ₩50,720 | ₩50,387 | ₩50,416 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,642 | ₩50,854 | ₩50,586 | ₩50,769 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,820 | ₩50,820 | ₩50,816 | ₩50,816 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,769 | ₩50,769 | ₩50,769 | ₩50,769 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,773 | ₩50,773 | ₩50,753 | ₩50,753 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,586 | ₩50,586 | ₩50,551 | ₩50,551 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,881 | ₩50,881 | ₩50,800 | ₩50,824 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,807 | ₩50,807 | ₩50,592 | ₩50,617 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,801 | ₩50,801 | ₩50,801 | ₩50,801 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,834 | ₩50,834 | ₩50,834 | ₩50,834 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,367 | ₩51,367 | ₩51,367 | ₩51,367 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,403 | ₩51,537 | ₩51,339 | ₩51,339 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,443 | ₩51,524 | ₩51,363 | ₩51,363 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,202 | ₩51,269 | ₩51,122 | ₩51,122 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,838 | ₩50,838 | ₩50,838 | ₩50,838 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,948 | ₩51,041 | ₩50,836 | ₩50,836 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,890 | ₩50,890 | ₩50,890 | ₩50,890 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,713 | ₩50,713 | ₩50,555 | ₩50,558 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,760 | ₩50,867 | ₩50,693 | ₩50,693 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,547 | ₩50,765 | ₩50,547 | ₩50,765 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,675 | ₩49,876 | ₩49,675 | ₩49,847 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,264 | ₩50,264 | ₩49,152 | ₩49,353 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,382 | ₩49,382 | ₩49,382 | ₩49,382 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,804 | ₩48,804 | ₩48,450 | ₩48,450 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,897 | ₩49,139 | ₩48,897 | ₩49,126 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,447 | ₩49,487 | ₩49,260 | ₩49,260 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,447 | ₩49,648 | ₩49,340 | ₩49,427 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,902 | ₩50,110 | ₩49,821 | ₩49,821 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,701 | ₩49,855 | ₩49,701 | ₩49,855 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,357 | ₩49,357 | ₩49,357 | ₩49,357 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,795 | ₩49,849 | ₩49,645 | ₩49,645 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,094 | ₩50,094 | ₩50,094 | ₩50,094 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,264 | ₩50,358 | ₩50,023 | ₩50,129 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩49,981 | ₩49,981 | ₩49,795 | ₩49,795 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,465 | ₩50,465 | ₩50,358 | ₩50,358 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,371 | ₩50,385 | ₩50,244 | ₩50,244 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,581 | ₩49,865 | ₩49,581 | ₩49,865 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,474 | ₩50,010 | ₩49,474 | ₩49,897 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,358 | ₩50,586 | ₩50,358 | ₩50,480 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,835 | ₩49,920 | ₩49,835 | ₩49,920 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,479 | ₩50,479 | ₩50,156 | ₩50,156 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,586 | ₩50,733 | ₩50,586 | ₩50,663 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,835 | ₩50,217 | ₩49,835 | ₩50,217 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩50,036 | ₩50,077 | ₩49,999 | ₩49,999 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,331 | ₩50,331 | ₩50,240 | ₩50,240 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,090 | ₩50,090 | ₩49,953 | ₩49,953 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,358 | ₩50,358 | ₩49,969 | ₩50,031 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,907 | ₩51,008 | ₩50,907 | ₩51,008 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,618 | ₩51,618 | ₩50,887 | ₩50,970 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,586 | ₩50,586 | ₩50,316 | ₩50,316 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,572 | ₩51,015 | ₩50,572 | ₩50,631 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,122 | ₩50,840 | ₩50,927 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,358 | ₩50,358 | ₩50,023 | ₩50,227 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,742 | ₩50,036 | ₩49,742 | ₩50,036 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,098 | ₩49,105 | ₩48,984 | ₩48,984 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,810 | ₩49,542 | ₩48,810 | ₩49,542 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩50,036 | ₩50,090 | ₩49,634 | ₩49,695 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,634 | ₩49,634 | ₩49,394 | ₩49,394 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,653 | ₩50,974 | ₩50,653 | ₩50,819 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,948 | ₩50,948 | ₩50,639 | ₩50,775 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,613 | ₩50,988 | ₩50,613 | ₩50,981 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,705 | ₩50,705 | ₩50,619 | ₩50,619 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,532 | ₩50,733 | ₩50,532 | ₩50,546 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,438 | ₩50,894 | ₩50,438 | ₩50,594 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,157 | ₩50,264 | ₩50,157 | ₩50,264 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,304 | ₩50,320 | ₩50,284 | ₩50,320 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,835 | ₩49,835 | ₩49,715 | ₩49,755 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,407 | ₩49,625 | ₩49,293 | ₩49,625 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩49,031 | ₩49,464 | ₩49,031 | ₩49,464 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,871 | ₩49,219 | ₩48,871 | ₩48,972 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,279 | ₩49,279 | ₩49,147 | ₩49,147 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,460 | ₩49,460 | ₩49,254 | ₩49,254 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,902 | ₩49,940 | ₩49,688 | ₩49,889 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,621 | ₩49,809 | ₩49,407 | ₩49,701 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,594 | ₩49,594 | ₩49,468 | ₩49,468 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,772 | ₩49,849 | ₩49,668 | ₩49,668 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,742 | ₩49,742 | ₩49,602 | ₩49,602 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,661 | ₩49,701 | ₩49,252 | ₩49,252 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,192 | ₩49,561 | ₩49,192 | ₩49,561 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,917 | ₩48,917 | ₩48,917 | ₩48,917 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,857 | ₩48,857 | ₩48,515 | ₩48,515 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,380 | ₩49,380 | ₩48,869 | ₩49,159 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,495 | ₩48,636 | ₩48,214 | ₩48,636 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,892 | ₩48,135 | ₩47,892 | ₩48,135 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,710 | ₩48,710 | ₩48,281 | ₩48,448 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,442 | ₩48,442 | ₩48,442 | ₩48,442 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,455 | ₩48,455 | ₩47,986 | ₩48,117 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,388 | ₩48,388 | ₩48,254 | ₩48,292 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,348 | ₩48,348 | ₩48,026 | ₩48,026 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,576 | ₩48,576 | ₩48,368 | ₩48,428 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,187 | ₩48,187 | ₩48,103 | ₩48,103 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,718 | ₩48,060 | ₩47,718 | ₩48,060 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,959 | ₩48,107 | ₩47,933 | ₩47,933 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,504 | ₩47,504 | ₩47,248 | ₩47,248 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,289 | ₩47,410 | ₩46,928 | ₩47,257 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,276 | ₩47,303 | ₩46,941 | ₩47,154 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩46,016 | ₩46,216 | ₩46,016 | ₩46,216 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,043 | ₩46,177 | ₩46,043 | ₩46,074 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,137 | ₩46,137 | ₩46,019 | ₩46,019 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,494 | ₩45,667 | ₩45,494 | ₩45,667 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,931 | ₩45,400 | ₩44,710 | ₩44,710 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,917 | ₩44,919 | ₩44,917 | ₩44,919 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,360 | ₩45,360 | ₩45,348 | ₩45,348 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,070 | ₩46,070 | ₩45,790 | ₩45,790 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,427 | ₩45,882 | ₩45,279 | ₩45,390 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,882 | ₩46,109 | ₩45,882 | ₩46,109 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,525 | ₩46,525 | ₩46,184 | ₩46,184 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,887 | ₩46,887 | ₩46,672 | ₩46,672 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,391 | ₩46,523 | ₩46,391 | ₩46,523 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,391 | ₩46,405 | ₩46,069 | ₩46,069 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,538 | ₩46,539 | ₩46,287 | ₩46,287 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,874 | ₩46,887 | ₩46,874 | ₩46,875 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,915 | ₩46,915 | ₩46,915 | ₩46,915 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,231 | ₩46,977 | ₩46,150 | ₩46,977 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,787 | ₩46,807 | ₩46,654 | ₩46,654 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,196 | ₩47,196 | ₩46,941 | ₩47,067 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,598 | ₩47,598 | ₩47,457 | ₩47,470 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,252 | ₩47,252 | ₩47,147 | ₩47,147 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,785 | ₩47,796 | ₩47,785 | ₩47,796 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,866 | ₩48,107 | ₩47,866 | ₩47,939 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩48,020 | ₩48,065 | ₩48,020 | ₩48,065 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,308 | ₩48,308 | ₩48,179 | ₩48,179 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,892 | ₩47,959 | ₩47,875 | ₩47,875 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩48,053 | ₩48,053 | ₩47,569 | ₩47,569 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,778 | ₩47,910 | ₩47,778 | ₩47,910 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,450 | ₩47,652 | ₩47,450 | ₩47,652 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,879 | ₩47,879 | ₩47,769 | ₩47,769 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,598 | ₩47,623 | ₩47,411 | ₩47,563 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,430 | ₩47,564 | ₩47,370 | ₩47,556 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,953 | ₩47,953 | ₩47,477 | ₩47,496 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,904 | ₩47,966 | ₩47,904 | ₩47,937 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩48,000 | ₩48,000 | ₩47,820 | ₩47,820 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,437 | ₩47,933 | ₩47,437 | ₩47,863 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,209 | ₩47,785 | ₩47,209 | ₩47,785 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩47,008 | ₩47,048 | ₩46,767 | ₩46,784 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,382 | ₩47,382 | ₩47,115 | ₩47,179 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,276 | ₩47,403 | ₩47,209 | ₩47,403 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,557 | ₩47,651 | ₩47,485 | ₩47,611 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,631 | ₩47,631 | ₩47,380 | ₩47,380 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,677 | ₩47,677 | ₩47,425 | ₩47,589 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,490 | ₩47,650 | ₩47,490 | ₩47,618 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,631 | ₩47,665 | ₩47,544 | ₩47,658 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,484 | ₩47,557 | ₩47,383 | ₩47,430 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,269 | ₩47,281 | ₩47,269 | ₩47,281 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,330 | ₩47,382 | ₩47,252 | ₩47,252 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,740 | ₩47,041 | ₩46,670 | ₩46,670 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,449 | ₩47,449 | ₩47,315 | ₩47,315 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,529 | ₩47,557 | ₩47,320 | ₩47,320 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,236 | ₩47,423 | ₩47,236 | ₩47,423 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,423 | ₩47,423 | ₩47,263 | ₩47,293 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,309 | ₩47,450 | ₩47,309 | ₩47,406 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,277 | ₩47,277 | ₩47,277 | ₩47,277 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,062 | ₩47,062 | ₩47,001 | ₩47,001 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,115 | ₩47,187 | ₩47,059 | ₩47,059 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,196 | ₩47,196 | ₩47,108 | ₩47,189 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,928 | ₩47,155 | ₩46,928 | ₩47,155 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,874 | ₩46,874 | ₩46,579 | ₩46,847 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,700 | ₩46,700 | ₩46,481 | ₩46,481 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,756 | ₩46,756 | ₩46,756 | ₩46,756 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩51,001 | ₩51,001 | ₩50,978 | ₩50,978 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,189 | ₩51,189 | ₩51,082 | ₩51,082 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩51,028 | ₩51,068 | ₩51,028 | ₩51,068 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,840 | ₩50,974 | ₩50,840 | ₩50,936 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,728 | ₩50,728 | ₩50,728 | ₩50,728 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,639 | ₩50,639 | ₩50,586 | ₩50,596 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,572 | ₩50,572 | ₩50,320 | ₩50,320 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,331 | ₩50,331 | ₩49,996 | ₩50,018 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,264 | ₩50,264 | ₩50,264 | ₩50,264 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,425 | ₩50,491 | ₩50,425 | ₩50,491 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,371 | ₩50,371 | ₩50,371 | ₩50,371 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,666 | ₩50,838 | ₩50,666 | ₩50,838 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,799 | ₩50,799 | ₩50,799 | ₩50,799 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,653 | ₩50,720 | ₩50,473 | ₩50,473 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,475 | ₩50,475 | ₩50,475 | ₩50,475 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,575 | ₩50,575 | ₩50,575 | ₩50,575 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,505 | ₩50,505 | ₩50,505 | ₩50,505 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,251 | ₩50,472 | ₩50,251 | ₩50,472 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,323 | ₩50,398 | ₩50,323 | ₩50,354 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,371 | ₩50,492 | ₩50,207 | ₩50,207 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,375 | ₩50,375 | ₩50,375 | ₩50,375 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,237 | ₩50,284 | ₩50,144 | ₩50,164 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,849 | ₩49,862 | ₩49,849 | ₩49,862 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,581 | ₩49,625 | ₩49,581 | ₩49,625 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,348 | ₩49,098 | ₩48,348 | ₩49,098 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,696 | ₩48,696 | ₩48,696 | ₩48,696 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,424 | ₩49,424 | ₩49,424 | ₩49,424 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,661 | ₩49,661 | ₩49,604 | ₩49,604 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,224 | ₩50,224 | ₩49,969 | ₩50,003 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,170 | ₩50,170 | ₩49,913 | ₩49,913 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,680 | ₩50,693 | ₩50,452 | ₩50,610 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,304 | ₩50,613 | ₩50,304 | ₩50,533 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,237 | ₩50,432 | ₩50,237 | ₩50,432 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,511 | ₩49,900 | ₩49,511 | ₩49,900 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,849 | ₩49,865 | ₩49,849 | ₩49,865 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,988 | ₩49,988 | ₩49,988 | ₩49,988 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,331 | ₩50,479 | ₩50,251 | ₩50,410 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,457 | ₩50,457 | ₩50,318 | ₩50,410 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,438 | ₩50,492 | ₩50,327 | ₩50,327 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,705 | ₩50,705 | ₩50,566 | ₩50,566 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,713 | ₩50,713 | ₩50,713 | ₩50,713 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,401 | ₩50,401 | ₩50,401 | ₩50,401 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,150 | ₩50,150 | ₩50,150 | ₩50,150 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,929 | ₩50,103 | ₩49,929 | ₩50,103 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩50,060 | ₩50,060 | ₩50,060 | ₩50,060 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,989 | ₩50,318 | ₩49,989 | ₩50,318 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,581 | ₩49,794 | ₩49,559 | ₩49,794 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,581 | ₩49,768 | ₩49,393 | ₩49,575 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,755 | ₩49,755 | ₩49,755 | ₩49,755 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩49,062 | ₩49,062 | ₩49,062 | ₩49,062 | 0.00% | 100 |
|---|