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 | ₩51,057 | ₩51,188 | ₩51,044 | ₩51,071 | +0.03% | 400 |
| 2026.10.08 | ₩50,802 | ₩50,802 | ₩50,802 | ₩50,802 | 0.00% | 100 |
| 2026.10.07 | ₩50,843 | ₩51,071 | ₩50,843 | ₩51,071 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,445 | ₩51,472 | ₩51,317 | ₩51,317 | -0.25% | 500 |
| 2026.10.05 | ₩50,897 | ₩51,127 | ₩50,897 | ₩51,127 | +0.45% | 100 |
| 2026.10.02 | ₩50,909 | ₩50,909 | ₩50,909 | ₩50,909 | 0.00% | 100 |
| 2026.10.01 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 100 |
| 2026.09.30 | ₩50,643 | ₩50,736 | ₩50,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,491 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,495 | ₩50,568 | ₩50,495 | ₩50,568 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,747 | ₩50,747 | ₩50,747 | ₩50,747 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,111 | ₩51,111 | ₩51,111 | ₩51,111 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,865 | ₩50,865 | ₩50,865 | ₩50,865 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,044 | ₩51,044 | ₩50,926 | ₩50,926 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,325 | ₩51,405 | ₩51,312 | ₩51,342 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,254 | ₩51,254 | ₩51,254 | ₩51,254 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,582 | ₩50,582 | ₩50,582 | ₩50,582 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,570 | ₩50,570 | ₩50,570 | ₩50,570 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,998 | ₩49,998 | ₩49,998 | ₩49,998 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,126 | ₩50,126 | ₩50,126 | ₩50,126 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,228 | ₩50,455 | ₩50,228 | ₩50,273 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,857 | ₩50,857 | ₩50,687 | ₩50,687 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,549 | ₩50,549 | ₩50,350 | ₩50,350 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,707 | ₩50,707 | ₩50,707 | ₩50,707 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,790 | ₩50,870 | ₩50,790 | ₩50,870 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,016 | ₩51,016 | ₩51,016 | ₩51,016 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,924 | ₩51,044 | ₩50,922 | ₩50,922 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,586 | ₩50,586 | ₩50,489 | ₩50,489 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,643 | ₩50,643 | ₩50,311 | ₩50,339 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,565 | ₩50,776 | ₩50,509 | ₩50,692 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,743 | ₩50,743 | ₩50,739 | ₩50,739 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩50,882 | ₩50,882 | ₩50,882 | ₩50,882 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,692 | ₩50,692 | ₩50,692 | ₩50,692 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,696 | ₩50,696 | ₩50,676 | ₩50,676 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,509 | ₩50,509 | ₩50,474 | ₩50,474 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,803 | ₩50,803 | ₩50,723 | ₩50,747 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,730 | ₩50,730 | ₩50,515 | ₩50,540 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,724 | ₩50,724 | ₩50,724 | ₩50,724 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,756 | ₩50,756 | ₩50,756 | ₩50,756 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,289 | ₩51,289 | ₩51,289 | ₩51,289 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,325 | ₩51,459 | ₩51,261 | ₩51,261 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,365 | ₩51,445 | ₩51,285 | ₩51,285 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,124 | ₩51,191 | ₩51,044 | ₩51,044 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,760 | ₩50,760 | ₩50,760 | ₩50,760 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,870 | ₩50,964 | ₩50,759 | ₩50,759 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,636 | ₩50,636 | ₩50,478 | ₩50,481 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,683 | ₩50,790 | ₩50,616 | ₩50,616 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,470 | ₩50,688 | ₩50,470 | ₩50,688 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,599 | ₩49,800 | ₩49,599 | ₩49,772 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,188 | ₩50,188 | ₩49,077 | ₩49,278 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,307 | ₩49,307 | ₩49,307 | ₩49,307 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,729 | ₩48,729 | ₩48,376 | ₩48,376 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,823 | ₩49,064 | ₩48,823 | ₩49,052 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,371 | ₩49,412 | ₩49,185 | ₩49,185 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,371 | ₩49,572 | ₩49,264 | ₩49,351 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,826 | ₩50,034 | ₩49,745 | ₩49,745 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,626 | ₩49,780 | ₩49,626 | ₩49,780 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,719 | ₩49,773 | ₩49,569 | ₩49,569 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,018 | ₩50,018 | ₩50,018 | ₩50,018 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,188 | ₩50,281 | ₩49,947 | ₩50,052 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩49,905 | ₩49,905 | ₩49,719 | ₩49,719 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,388 | ₩50,388 | ₩50,281 | ₩50,281 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,295 | ₩50,308 | ₩50,168 | ₩50,168 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,505 | ₩49,789 | ₩49,505 | ₩49,789 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,398 | ₩49,933 | ₩49,398 | ₩49,821 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,281 | ₩50,509 | ₩50,281 | ₩50,403 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,759 | ₩49,844 | ₩49,759 | ₩49,844 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,402 | ₩50,402 | ₩50,079 | ₩50,079 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,509 | ₩50,656 | ₩50,509 | ₩50,586 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,759 | ₩50,141 | ₩49,759 | ₩50,141 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩49,960 | ₩50,000 | ₩49,923 | ₩49,923 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,255 | ₩50,255 | ₩50,164 | ₩50,164 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,014 | ₩50,014 | ₩49,877 | ₩49,877 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,281 | ₩50,281 | ₩49,893 | ₩49,955 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,830 | ₩50,930 | ₩50,830 | ₩50,930 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,539 | ₩51,539 | ₩50,810 | ₩50,893 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,509 | ₩50,509 | ₩50,240 | ₩50,240 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,495 | ₩50,937 | ₩50,495 | ₩50,554 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩50,924 | ₩51,044 | ₩50,763 | ₩50,850 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,281 | ₩50,281 | ₩49,947 | ₩50,150 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,666 | ₩49,960 | ₩49,666 | ₩49,960 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,024 | ₩49,030 | ₩48,910 | ₩48,910 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,736 | ₩49,466 | ₩48,736 | ₩49,466 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩49,960 | ₩50,014 | ₩49,559 | ₩49,619 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,559 | ₩49,559 | ₩49,319 | ₩49,319 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,576 | ₩50,897 | ₩50,576 | ₩50,742 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,870 | ₩50,870 | ₩50,562 | ₩50,697 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,536 | ₩50,910 | ₩50,536 | ₩50,903 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,628 | ₩50,628 | ₩50,542 | ₩50,542 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,455 | ₩50,656 | ₩50,455 | ₩50,469 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,362 | ₩50,816 | ₩50,362 | ₩50,517 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,081 | ₩50,188 | ₩50,081 | ₩50,188 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,228 | ₩50,244 | ₩50,208 | ₩50,244 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,759 | ₩49,759 | ₩49,639 | ₩49,679 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,331 | ₩49,549 | ₩49,218 | ₩49,549 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩48,957 | ₩49,389 | ₩48,957 | ₩49,389 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,796 | ₩49,144 | ₩48,796 | ₩48,898 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,204 | ₩49,204 | ₩49,072 | ₩49,072 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,385 | ₩49,385 | ₩49,179 | ₩49,179 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,826 | ₩49,864 | ₩49,612 | ₩49,813 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,545 | ₩49,733 | ₩49,331 | ₩49,626 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,519 | ₩49,519 | ₩49,393 | ₩49,393 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,697 | ₩49,773 | ₩49,592 | ₩49,592 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,666 | ₩49,666 | ₩49,527 | ₩49,527 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,586 | ₩49,626 | ₩49,177 | ₩49,177 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,117 | ₩49,485 | ₩49,117 | ₩49,485 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,843 | ₩48,843 | ₩48,843 | ₩48,843 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,783 | ₩48,783 | ₩48,442 | ₩48,442 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,305 | ₩49,305 | ₩48,795 | ₩49,084 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,421 | ₩48,562 | ₩48,141 | ₩48,562 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,819 | ₩48,062 | ₩47,819 | ₩48,062 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,636 | ₩48,636 | ₩48,207 | ₩48,375 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,368 | ₩48,368 | ₩48,368 | ₩48,368 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,381 | ₩48,381 | ₩47,913 | ₩48,044 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,314 | ₩48,314 | ₩48,181 | ₩48,218 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,274 | ₩48,274 | ₩47,953 | ₩47,953 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,502 | ₩48,502 | ₩48,294 | ₩48,355 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,361 | ₩48,361 | ₩48,361 | ₩48,361 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,114 | ₩48,114 | ₩48,029 | ₩48,029 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,645 | ₩47,987 | ₩47,645 | ₩47,987 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,886 | ₩48,033 | ₩47,860 | ₩47,860 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,509 | ₩47,509 | ₩47,509 | ₩47,509 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,431 | ₩47,431 | ₩47,176 | ₩47,176 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,217 | ₩47,338 | ₩46,856 | ₩47,185 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,204 | ₩47,231 | ₩46,869 | ₩47,082 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩45,946 | ₩46,146 | ₩45,946 | ₩46,146 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,973 | ₩46,107 | ₩45,973 | ₩46,004 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,067 | ₩46,067 | ₩45,949 | ₩45,949 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,424 | ₩45,597 | ₩45,424 | ₩45,597 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,862 | ₩45,331 | ₩44,642 | ₩44,642 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,849 | ₩44,850 | ₩44,849 | ₩44,850 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,291 | ₩45,291 | ₩45,279 | ₩45,279 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,000 | ₩46,000 | ₩45,720 | ₩45,720 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,358 | ₩45,812 | ₩45,210 | ₩45,321 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,812 | ₩46,039 | ₩45,812 | ₩46,039 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,455 | ₩46,455 | ₩46,113 | ₩46,113 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,816 | ₩46,816 | ₩46,601 | ₩46,601 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,321 | ₩46,452 | ₩46,321 | ₩46,452 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,321 | ₩46,334 | ₩45,998 | ₩45,998 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,467 | ₩46,468 | ₩46,217 | ₩46,217 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,803 | ₩46,816 | ₩46,803 | ₩46,804 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,160 | ₩46,906 | ₩46,080 | ₩46,906 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,716 | ₩46,736 | ₩46,583 | ₩46,583 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,124 | ₩47,124 | ₩46,869 | ₩46,995 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,525 | ₩47,525 | ₩47,385 | ₩47,398 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,180 | ₩47,180 | ₩47,075 | ₩47,075 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,712 | ₩47,723 | ₩47,712 | ₩47,723 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,793 | ₩48,033 | ₩47,793 | ₩47,866 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩47,947 | ₩47,992 | ₩47,947 | ₩47,992 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,234 | ₩48,234 | ₩48,106 | ₩48,106 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,819 | ₩47,886 | ₩47,802 | ₩47,802 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩47,980 | ₩47,980 | ₩47,497 | ₩47,497 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,706 | ₩47,837 | ₩47,706 | ₩47,837 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,378 | ₩47,580 | ₩47,378 | ₩47,580 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,806 | ₩47,806 | ₩47,696 | ₩47,696 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,525 | ₩47,550 | ₩47,339 | ₩47,490 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,358 | ₩47,492 | ₩47,298 | ₩47,484 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,880 | ₩47,880 | ₩47,405 | ₩47,423 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,831 | ₩47,893 | ₩47,831 | ₩47,864 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩47,926 | ₩47,926 | ₩47,747 | ₩47,747 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,364 | ₩47,860 | ₩47,364 | ₩47,790 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,137 | ₩47,712 | ₩47,137 | ₩47,712 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩46,936 | ₩46,976 | ₩46,696 | ₩46,713 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,310 | ₩47,310 | ₩47,043 | ₩47,108 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,204 | ₩47,331 | ₩47,137 | ₩47,331 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,485 | ₩47,579 | ₩47,413 | ₩47,538 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,558 | ₩47,558 | ₩47,308 | ₩47,308 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,604 | ₩47,604 | ₩47,352 | ₩47,517 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,418 | ₩47,577 | ₩47,418 | ₩47,545 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,558 | ₩47,592 | ₩47,472 | ₩47,585 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,411 | ₩47,485 | ₩47,311 | ₩47,358 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,197 | ₩47,209 | ₩47,197 | ₩47,209 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,257 | ₩47,310 | ₩47,180 | ₩47,180 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,669 | ₩46,970 | ₩46,599 | ₩46,599 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,377 | ₩47,377 | ₩47,243 | ₩47,243 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,457 | ₩47,485 | ₩47,248 | ₩47,248 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,164 | ₩47,351 | ₩47,164 | ₩47,351 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,351 | ₩47,351 | ₩47,191 | ₩47,221 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,237 | ₩47,378 | ₩47,237 | ₩47,334 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩46,990 | ₩46,990 | ₩46,930 | ₩46,930 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,043 | ₩47,116 | ₩46,987 | ₩46,987 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,124 | ₩47,124 | ₩47,037 | ₩47,117 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,856 | ₩47,084 | ₩46,856 | ₩47,084 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,803 | ₩46,803 | ₩46,508 | ₩46,776 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,629 | ₩46,629 | ₩46,411 | ₩46,411 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩50,924 | ₩50,924 | ₩50,901 | ₩50,901 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,111 | ₩51,111 | ₩51,004 | ₩51,004 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩50,950 | ₩50,990 | ₩50,950 | ₩50,990 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,763 | ₩50,897 | ₩50,763 | ₩50,858 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,651 | ₩50,651 | ₩50,651 | ₩50,651 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,562 | ₩50,562 | ₩50,509 | ₩50,519 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,495 | ₩50,495 | ₩50,244 | ₩50,244 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,255 | ₩50,255 | ₩49,920 | ₩49,941 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,188 | ₩50,188 | ₩50,188 | ₩50,188 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,348 | ₩50,414 | ₩50,348 | ₩50,414 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,589 | ₩50,760 | ₩50,589 | ₩50,760 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,721 | ₩50,721 | ₩50,721 | ₩50,721 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,576 | ₩50,643 | ₩50,396 | ₩50,396 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,398 | ₩50,398 | ₩50,398 | ₩50,398 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,498 | ₩50,498 | ₩50,498 | ₩50,498 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,428 | ₩50,428 | ₩50,428 | ₩50,428 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,174 | ₩50,395 | ₩50,174 | ₩50,395 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,247 | ₩50,321 | ₩50,247 | ₩50,277 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,295 | ₩50,415 | ₩50,130 | ₩50,130 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,299 | ₩50,299 | ₩50,299 | ₩50,299 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,161 | ₩50,208 | ₩50,067 | ₩50,087 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,773 | ₩49,786 | ₩49,773 | ₩49,786 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,505 | ₩49,549 | ₩49,505 | ₩49,549 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,274 | ₩49,024 | ₩48,274 | ₩49,024 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,349 | ₩49,349 | ₩49,349 | ₩49,349 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,144 | ₩49,144 | ₩49,144 | ₩49,144 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,586 | ₩49,586 | ₩49,528 | ₩49,528 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,147 | ₩50,147 | ₩49,893 | ₩49,927 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,094 | ₩50,094 | ₩49,837 | ₩49,837 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,602 | ₩50,616 | ₩50,375 | ₩50,533 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,228 | ₩50,536 | ₩50,228 | ₩50,457 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,161 | ₩50,355 | ₩50,161 | ₩50,355 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,436 | ₩49,824 | ₩49,436 | ₩49,824 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,773 | ₩49,789 | ₩49,773 | ₩49,789 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,102 | ₩50,102 | ₩50,102 | ₩50,102 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,912 | ₩49,912 | ₩49,912 | ₩49,912 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,255 | ₩50,402 | ₩50,174 | ₩50,333 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,380 | ₩50,380 | ₩50,241 | ₩50,333 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,362 | ₩50,415 | ₩50,251 | ₩50,251 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,628 | ₩50,628 | ₩50,489 | ₩50,489 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,790 | ₩50,790 | ₩50,790 | ₩50,790 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,324 | ₩50,324 | ₩50,324 | ₩50,324 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,074 | ₩50,074 | ₩50,074 | ₩50,074 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,853 | ₩50,027 | ₩49,853 | ₩50,027 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩49,984 | ₩49,984 | ₩49,984 | ₩49,984 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,913 | ₩50,241 | ₩49,913 | ₩50,241 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,505 | ₩49,718 | ₩49,484 | ₩49,718 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,604 | ₩49,604 | ₩49,604 | ₩49,604 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,671 | ₩49,671 | ₩49,671 | ₩49,671 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,505 | ₩49,693 | ₩49,318 | ₩49,500 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,679 | ₩49,679 | ₩49,679 | ₩49,679 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩48,987 | ₩48,987 | ₩48,987 | ₩48,987 | 0.00% | 100 |
|---|