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 | ₩51,178 | ₩51,309 | ₩51,164 | ₩51,191 | +0.03% | 400 |
| 2026.10.08 | ₩50,922 | ₩50,922 | ₩50,922 | ₩50,922 | 0.00% | 100 |
| 2026.10.07 | ₩50,963 | ₩51,191 | ₩50,963 | ₩51,191 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,567 | ₩51,594 | ₩51,438 | ₩51,438 | -0.25% | 500 |
| 2026.10.05 | ₩51,017 | ₩51,248 | ₩51,017 | ₩51,248 | +0.45% | 100 |
| 2026.10.02 | ₩51,029 | ₩51,029 | ₩51,029 | ₩51,029 | 0.00% | 100 |
| 2026.10.01 | ₩50,706 | ₩50,706 | ₩50,706 | ₩50,706 | 0.00% | 100 |
| 2026.09.30 | ₩50,762 | ₩50,856 | ₩50,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,611 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,615 | ₩50,687 | ₩50,615 | ₩50,687 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,232 | ₩51,232 | ₩51,232 | ₩51,232 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,985 | ₩50,985 | ₩50,985 | ₩50,985 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,164 | ₩51,164 | ₩51,046 | ₩51,046 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,446 | ₩51,527 | ₩51,433 | ₩51,464 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,375 | ₩51,375 | ₩51,375 | ₩51,375 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,702 | ₩50,702 | ₩50,702 | ₩50,702 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,690 | ₩50,690 | ₩50,690 | ₩50,690 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,116 | ₩50,116 | ₩50,116 | ₩50,116 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,244 | ₩50,244 | ₩50,244 | ₩50,244 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,346 | ₩50,574 | ₩50,346 | ₩50,392 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,977 | ₩50,977 | ₩50,806 | ₩50,806 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,668 | ₩50,668 | ₩50,468 | ₩50,468 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,910 | ₩50,990 | ₩50,910 | ₩50,990 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,136 | ₩51,136 | ₩51,136 | ₩51,136 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,044 | ₩51,164 | ₩51,042 | ₩51,042 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,706 | ₩50,706 | ₩50,608 | ₩50,608 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,762 | ₩50,762 | ₩50,430 | ₩50,458 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,684 | ₩50,896 | ₩50,628 | ₩50,812 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,863 | ₩50,863 | ₩50,859 | ₩50,859 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩51,002 | ₩51,002 | ₩51,002 | ₩51,002 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,816 | ₩50,816 | ₩50,796 | ₩50,796 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,628 | ₩50,628 | ₩50,593 | ₩50,593 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,923 | ₩50,923 | ₩50,843 | ₩50,867 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,849 | ₩50,849 | ₩50,635 | ₩50,659 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,844 | ₩50,844 | ₩50,844 | ₩50,844 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,410 | ₩51,410 | ₩51,410 | ₩51,410 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,446 | ₩51,580 | ₩51,382 | ₩51,382 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,486 | ₩51,567 | ₩51,406 | ₩51,406 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,245 | ₩51,312 | ₩51,164 | ₩51,164 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,990 | ₩51,084 | ₩50,879 | ₩50,879 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,932 | ₩50,932 | ₩50,932 | ₩50,932 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,755 | ₩50,755 | ₩50,597 | ₩50,600 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,802 | ₩50,910 | ₩50,735 | ₩50,735 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,589 | ₩50,808 | ₩50,589 | ₩50,808 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,716 | ₩49,917 | ₩49,716 | ₩49,889 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,306 | ₩50,306 | ₩49,193 | ₩49,394 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,424 | ₩49,424 | ₩49,424 | ₩49,424 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,844 | ₩48,844 | ₩48,490 | ₩48,490 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,938 | ₩49,180 | ₩48,938 | ₩49,168 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,300 | ₩49,300 | ₩49,300 | ₩49,300 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,488 | ₩49,528 | ₩49,302 | ₩49,302 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,488 | ₩49,689 | ₩49,381 | ₩49,468 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,944 | ₩50,152 | ₩49,862 | ₩49,862 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,743 | ₩49,897 | ₩49,743 | ₩49,897 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,237 | ₩49,237 | ₩49,237 | ₩49,237 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,398 | ₩49,398 | ₩49,398 | ₩49,398 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,837 | ₩49,890 | ₩49,687 | ₩49,687 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,136 | ₩50,136 | ₩50,136 | ₩50,136 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,306 | ₩50,400 | ₩50,065 | ₩50,171 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩50,023 | ₩50,023 | ₩49,837 | ₩49,837 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,507 | ₩50,507 | ₩50,400 | ₩50,400 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,413 | ₩50,427 | ₩50,286 | ₩50,286 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,622 | ₩49,907 | ₩49,622 | ₩49,907 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,515 | ₩50,051 | ₩49,515 | ₩49,939 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,400 | ₩50,628 | ₩50,400 | ₩50,522 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,877 | ₩49,961 | ₩49,877 | ₩49,961 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,521 | ₩50,521 | ₩50,198 | ₩50,198 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,628 | ₩50,776 | ₩50,628 | ₩50,706 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,877 | ₩50,259 | ₩49,877 | ₩50,259 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩50,078 | ₩50,118 | ₩50,041 | ₩50,041 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,373 | ₩50,373 | ₩50,282 | ₩50,282 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,132 | ₩50,132 | ₩49,995 | ₩49,995 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,400 | ₩50,400 | ₩50,011 | ₩50,073 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,950 | ₩51,050 | ₩50,950 | ₩51,050 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,661 | ₩51,661 | ₩50,930 | ₩51,013 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,628 | ₩50,628 | ₩50,358 | ₩50,358 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,615 | ₩51,057 | ₩50,615 | ₩50,674 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩51,044 | ₩51,164 | ₩50,883 | ₩50,970 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,400 | ₩50,400 | ₩50,065 | ₩50,269 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,783 | ₩50,078 | ₩49,783 | ₩50,078 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,139 | ₩49,146 | ₩49,025 | ₩49,025 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,851 | ₩49,583 | ₩48,851 | ₩49,583 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩50,078 | ₩50,132 | ₩49,676 | ₩49,736 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,676 | ₩49,676 | ₩49,436 | ₩49,436 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,695 | ₩51,017 | ₩50,695 | ₩50,861 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,990 | ₩50,990 | ₩50,682 | ₩50,817 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,655 | ₩51,030 | ₩50,655 | ₩51,024 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,747 | ₩50,747 | ₩50,662 | ₩50,662 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,574 | ₩50,776 | ₩50,574 | ₩50,588 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,481 | ₩50,936 | ₩50,481 | ₩50,636 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,199 | ₩50,306 | ₩50,199 | ₩50,306 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,346 | ₩50,362 | ₩50,326 | ₩50,362 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,877 | ₩49,877 | ₩49,756 | ₩49,797 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,448 | ₩49,666 | ₩49,334 | ₩49,666 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩49,072 | ₩49,505 | ₩49,072 | ₩49,505 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,911 | ₩49,260 | ₩48,911 | ₩49,013 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,320 | ₩49,320 | ₩49,188 | ₩49,188 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,501 | ₩49,501 | ₩49,295 | ₩49,295 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,944 | ₩49,982 | ₩49,729 | ₩49,931 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,662 | ₩49,850 | ₩49,448 | ₩49,743 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,636 | ₩49,636 | ₩49,510 | ₩49,510 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,814 | ₩49,890 | ₩49,709 | ₩49,709 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,783 | ₩49,783 | ₩49,644 | ₩49,644 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,703 | ₩49,743 | ₩49,294 | ₩49,294 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,233 | ₩49,602 | ₩49,233 | ₩49,602 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,898 | ₩48,898 | ₩48,556 | ₩48,556 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,421 | ₩49,421 | ₩48,910 | ₩49,200 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,536 | ₩48,677 | ₩48,254 | ₩48,677 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,932 | ₩48,175 | ₩47,932 | ₩48,175 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,261 | ₩48,261 | ₩48,261 | ₩48,261 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,750 | ₩48,750 | ₩48,321 | ₩48,489 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,482 | ₩48,482 | ₩48,482 | ₩48,482 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,496 | ₩48,496 | ₩48,026 | ₩48,158 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,429 | ₩48,429 | ₩48,294 | ₩48,332 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,388 | ₩48,388 | ₩48,066 | ₩48,066 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,616 | ₩48,616 | ₩48,408 | ₩48,469 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,476 | ₩48,476 | ₩48,476 | ₩48,476 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,227 | ₩48,227 | ₩48,143 | ₩48,143 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,758 | ₩48,100 | ₩47,758 | ₩48,100 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,999 | ₩48,147 | ₩47,973 | ₩47,973 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,543 | ₩47,543 | ₩47,287 | ₩47,287 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,329 | ₩47,450 | ₩46,967 | ₩47,297 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,315 | ₩47,342 | ₩46,980 | ₩47,193 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩46,055 | ₩46,255 | ₩46,055 | ₩46,255 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,249 | ₩46,249 | ₩46,249 | ₩46,249 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,082 | ₩46,216 | ₩46,082 | ₩46,112 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,175 | ₩46,175 | ₩46,057 | ₩46,057 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,532 | ₩45,705 | ₩45,532 | ₩45,705 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,968 | ₩45,438 | ₩44,747 | ₩44,747 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,955 | ₩44,956 | ₩44,955 | ₩44,956 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,398 | ₩45,398 | ₩45,386 | ₩45,386 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,108 | ₩46,108 | ₩45,828 | ₩45,828 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩46,010 | ₩46,010 | ₩46,010 | ₩46,010 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,465 | ₩45,921 | ₩45,317 | ₩45,428 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,921 | ₩46,147 | ₩45,921 | ₩46,147 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,564 | ₩46,564 | ₩46,222 | ₩46,222 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,926 | ₩46,926 | ₩46,711 | ₩46,711 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,430 | ₩46,562 | ₩46,430 | ₩46,562 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,430 | ₩46,444 | ₩46,107 | ₩46,107 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,576 | ₩46,578 | ₩46,326 | ₩46,326 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,913 | ₩46,926 | ₩46,913 | ₩46,914 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,955 | ₩46,955 | ₩46,955 | ₩46,955 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,269 | ₩47,016 | ₩46,189 | ₩47,016 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,826 | ₩46,846 | ₩46,693 | ₩46,693 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,235 | ₩47,235 | ₩46,980 | ₩47,106 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,637 | ₩47,637 | ₩47,496 | ₩47,510 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,291 | ₩47,291 | ₩47,187 | ₩47,187 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,825 | ₩47,836 | ₩47,825 | ₩47,836 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,906 | ₩48,147 | ₩47,906 | ₩47,979 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩48,060 | ₩48,105 | ₩48,060 | ₩48,105 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,348 | ₩48,348 | ₩48,219 | ₩48,219 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,932 | ₩47,999 | ₩47,915 | ₩47,915 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩48,093 | ₩48,093 | ₩47,609 | ₩47,609 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,818 | ₩47,950 | ₩47,818 | ₩47,950 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,490 | ₩47,692 | ₩47,490 | ₩47,692 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,919 | ₩47,919 | ₩47,809 | ₩47,809 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,637 | ₩47,663 | ₩47,451 | ₩47,602 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,470 | ₩47,604 | ₩47,409 | ₩47,596 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,993 | ₩47,993 | ₩47,517 | ₩47,535 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,944 | ₩48,006 | ₩47,944 | ₩47,977 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩48,040 | ₩48,040 | ₩47,860 | ₩47,860 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,476 | ₩47,973 | ₩47,476 | ₩47,903 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,248 | ₩47,825 | ₩47,248 | ₩47,825 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩47,047 | ₩47,087 | ₩46,806 | ₩46,823 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,421 | ₩47,421 | ₩47,154 | ₩47,219 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,315 | ₩47,443 | ₩47,248 | ₩47,443 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,597 | ₩47,691 | ₩47,525 | ₩47,651 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,671 | ₩47,671 | ₩47,420 | ₩47,420 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,716 | ₩47,716 | ₩47,464 | ₩47,629 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,530 | ₩47,690 | ₩47,530 | ₩47,657 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,671 | ₩47,704 | ₩47,584 | ₩47,698 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,523 | ₩47,597 | ₩47,423 | ₩47,470 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,309 | ₩47,321 | ₩47,309 | ₩47,321 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,369 | ₩47,421 | ₩47,291 | ₩47,291 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,146 | ₩47,146 | ₩47,146 | ₩47,146 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,779 | ₩47,081 | ₩46,709 | ₩46,709 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,488 | ₩47,488 | ₩47,354 | ₩47,354 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,569 | ₩47,597 | ₩47,360 | ₩47,360 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,275 | ₩47,463 | ₩47,275 | ₩47,463 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,463 | ₩47,463 | ₩47,302 | ₩47,333 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,349 | ₩47,490 | ₩47,349 | ₩47,446 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,317 | ₩47,317 | ₩47,317 | ₩47,317 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,101 | ₩47,101 | ₩47,040 | ₩47,040 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,154 | ₩47,227 | ₩47,098 | ₩47,098 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,235 | ₩47,235 | ₩47,148 | ₩47,228 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,967 | ₩47,195 | ₩46,967 | ₩47,195 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,913 | ₩46,913 | ₩46,618 | ₩46,886 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,739 | ₩46,739 | ₩46,520 | ₩46,520 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩51,044 | ₩51,044 | ₩51,021 | ₩51,021 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,232 | ₩51,232 | ₩51,124 | ₩51,124 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩51,071 | ₩51,111 | ₩51,071 | ₩51,111 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,883 | ₩51,017 | ₩50,883 | ₩50,978 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,770 | ₩50,770 | ₩50,770 | ₩50,770 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,682 | ₩50,682 | ₩50,628 | ₩50,639 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,615 | ₩50,615 | ₩50,362 | ₩50,362 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,373 | ₩50,373 | ₩50,038 | ₩50,059 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,467 | ₩50,533 | ₩50,467 | ₩50,533 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,709 | ₩50,880 | ₩50,709 | ₩50,880 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,841 | ₩50,841 | ₩50,841 | ₩50,841 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,695 | ₩50,762 | ₩50,515 | ₩50,515 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,617 | ₩50,617 | ₩50,617 | ₩50,617 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,548 | ₩50,548 | ₩50,548 | ₩50,548 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,293 | ₩50,514 | ₩50,293 | ₩50,514 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,365 | ₩50,440 | ₩50,365 | ₩50,396 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,413 | ₩50,534 | ₩50,248 | ₩50,248 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,417 | ₩50,417 | ₩50,417 | ₩50,417 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,279 | ₩50,326 | ₩50,185 | ₩50,206 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,890 | ₩49,904 | ₩49,890 | ₩49,904 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,622 | ₩49,666 | ₩49,622 | ₩49,666 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,388 | ₩49,139 | ₩48,388 | ₩49,139 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,465 | ₩49,465 | ₩49,465 | ₩49,465 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,703 | ₩49,703 | ₩49,645 | ₩49,645 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,266 | ₩50,266 | ₩50,011 | ₩50,045 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,212 | ₩50,212 | ₩49,955 | ₩49,955 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,722 | ₩50,735 | ₩50,494 | ₩50,652 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,346 | ₩50,655 | ₩50,346 | ₩50,576 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,279 | ₩50,474 | ₩50,279 | ₩50,474 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,552 | ₩49,941 | ₩49,552 | ₩49,941 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,890 | ₩49,907 | ₩49,890 | ₩49,907 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,220 | ₩50,220 | ₩50,220 | ₩50,220 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩50,030 | ₩50,030 | ₩50,030 | ₩50,030 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,373 | ₩50,521 | ₩50,293 | ₩50,452 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,499 | ₩50,499 | ₩50,360 | ₩50,452 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,481 | ₩50,534 | ₩50,369 | ₩50,369 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,747 | ₩50,747 | ₩50,608 | ₩50,608 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,755 | ₩50,755 | ₩50,755 | ₩50,755 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,910 | ₩50,910 | ₩50,910 | ₩50,910 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,443 | ₩50,443 | ₩50,443 | ₩50,443 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,192 | ₩50,192 | ₩50,192 | ₩50,192 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,971 | ₩50,145 | ₩49,971 | ₩50,145 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩50,102 | ₩50,102 | ₩50,102 | ₩50,102 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩50,031 | ₩50,360 | ₩50,031 | ₩50,360 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,622 | ₩49,835 | ₩49,601 | ₩49,835 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,721 | ₩49,721 | ₩49,721 | ₩49,721 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,622 | ₩49,810 | ₩49,434 | ₩49,617 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,797 | ₩49,797 | ₩49,797 | ₩49,797 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩49,103 | ₩49,103 | ₩49,103 | ₩49,103 | 0.00% | 100 |
|---|