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 | ₩51,076 | ₩51,207 | ₩51,063 | ₩51,089 | +0.03% | 400 |
| 2026.10.08 | ₩50,820 | ₩50,820 | ₩50,820 | ₩50,820 | 0.00% | 100 |
| 2026.10.07 | ₩50,862 | ₩51,089 | ₩50,862 | ₩51,089 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,464 | ₩51,491 | ₩51,336 | ₩51,336 | -0.25% | 500 |
| 2026.10.05 | ₩50,915 | ₩51,146 | ₩50,915 | ₩51,146 | +0.45% | 100 |
| 2026.10.02 | ₩50,927 | ₩50,927 | ₩50,927 | ₩50,927 | 0.00% | 100 |
| 2026.10.01 | ₩50,605 | ₩50,605 | ₩50,605 | ₩50,605 | 0.00% | 100 |
| 2026.09.30 | ₩50,661 | ₩50,755 | ₩50,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,510 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,514 | ₩50,586 | ₩50,514 | ₩50,586 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,765 | ₩50,765 | ₩50,765 | ₩50,765 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,130 | ₩51,130 | ₩51,130 | ₩51,130 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,883 | ₩50,883 | ₩50,883 | ₩50,883 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,063 | ₩51,063 | ₩50,945 | ₩50,945 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,344 | ₩51,424 | ₩51,330 | ₩51,361 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,601 | ₩50,601 | ₩50,601 | ₩50,601 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,589 | ₩50,589 | ₩50,589 | ₩50,589 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,016 | ₩50,016 | ₩50,016 | ₩50,016 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,144 | ₩50,144 | ₩50,144 | ₩50,144 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,246 | ₩50,474 | ₩50,246 | ₩50,292 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,875 | ₩50,875 | ₩50,705 | ₩50,705 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,567 | ₩50,567 | ₩50,368 | ₩50,368 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,725 | ₩50,725 | ₩50,725 | ₩50,725 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,808 | ₩50,889 | ₩50,808 | ₩50,889 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,035 | ₩51,035 | ₩51,035 | ₩51,035 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,942 | ₩51,063 | ₩50,941 | ₩50,941 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,605 | ₩50,605 | ₩50,507 | ₩50,507 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,661 | ₩50,661 | ₩50,329 | ₩50,357 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,583 | ₩50,795 | ₩50,527 | ₩50,711 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,761 | ₩50,761 | ₩50,757 | ₩50,757 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,711 | ₩50,711 | ₩50,711 | ₩50,711 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,715 | ₩50,715 | ₩50,695 | ₩50,695 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,527 | ₩50,527 | ₩50,492 | ₩50,492 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,822 | ₩50,822 | ₩50,741 | ₩50,765 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,748 | ₩50,748 | ₩50,534 | ₩50,558 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,743 | ₩50,743 | ₩50,743 | ₩50,743 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,775 | ₩50,775 | ₩50,775 | ₩50,775 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,308 | ₩51,308 | ₩51,308 | ₩51,308 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,344 | ₩51,478 | ₩51,279 | ₩51,279 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,384 | ₩51,464 | ₩51,304 | ₩51,304 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,143 | ₩51,210 | ₩51,063 | ₩51,063 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,779 | ₩50,779 | ₩50,779 | ₩50,779 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,889 | ₩50,982 | ₩50,778 | ₩50,778 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,831 | ₩50,831 | ₩50,831 | ₩50,831 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,654 | ₩50,654 | ₩50,496 | ₩50,499 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,701 | ₩50,808 | ₩50,634 | ₩50,634 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,488 | ₩50,707 | ₩50,488 | ₩50,707 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,617 | ₩49,818 | ₩49,617 | ₩49,790 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,206 | ₩50,206 | ₩49,095 | ₩49,296 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,325 | ₩49,325 | ₩49,325 | ₩49,325 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,747 | ₩48,747 | ₩48,394 | ₩48,394 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,841 | ₩49,082 | ₩48,841 | ₩49,070 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,202 | ₩49,202 | ₩49,202 | ₩49,202 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,390 | ₩49,430 | ₩49,203 | ₩49,203 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,390 | ₩49,590 | ₩49,282 | ₩49,369 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,845 | ₩50,052 | ₩49,763 | ₩49,763 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,644 | ₩49,798 | ₩49,644 | ₩49,798 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,139 | ₩49,139 | ₩49,139 | ₩49,139 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,300 | ₩49,300 | ₩49,300 | ₩49,300 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,738 | ₩49,791 | ₩49,588 | ₩49,588 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,036 | ₩50,036 | ₩50,036 | ₩50,036 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,206 | ₩50,300 | ₩49,965 | ₩50,071 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩49,924 | ₩49,924 | ₩49,738 | ₩49,738 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,407 | ₩50,407 | ₩50,300 | ₩50,300 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,313 | ₩50,326 | ₩50,186 | ₩50,186 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,523 | ₩49,807 | ₩49,523 | ₩49,807 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,416 | ₩49,952 | ₩49,416 | ₩49,839 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,300 | ₩50,527 | ₩50,300 | ₩50,422 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,778 | ₩49,862 | ₩49,778 | ₩49,862 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,420 | ₩50,420 | ₩50,098 | ₩50,098 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,527 | ₩50,674 | ₩50,527 | ₩50,605 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,778 | ₩50,159 | ₩49,778 | ₩50,159 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩49,978 | ₩50,019 | ₩49,941 | ₩49,941 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,273 | ₩50,273 | ₩50,182 | ₩50,182 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,032 | ₩50,032 | ₩49,895 | ₩49,895 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,300 | ₩50,300 | ₩49,912 | ₩49,973 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,848 | ₩50,949 | ₩50,848 | ₩50,949 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,558 | ₩51,558 | ₩50,828 | ₩50,911 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,527 | ₩50,527 | ₩50,258 | ₩50,258 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,514 | ₩50,956 | ₩50,514 | ₩50,573 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩50,942 | ₩51,063 | ₩50,782 | ₩50,869 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,300 | ₩50,300 | ₩49,965 | ₩50,169 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,684 | ₩49,978 | ₩49,684 | ₩49,978 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,042 | ₩49,048 | ₩48,928 | ₩48,928 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,754 | ₩49,485 | ₩48,754 | ₩49,485 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩49,978 | ₩50,032 | ₩49,577 | ₩49,637 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,577 | ₩49,577 | ₩49,337 | ₩49,337 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,594 | ₩50,915 | ₩50,594 | ₩50,760 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,889 | ₩50,889 | ₩50,581 | ₩50,716 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,554 | ₩50,929 | ₩50,554 | ₩50,922 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,646 | ₩50,646 | ₩50,561 | ₩50,561 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,474 | ₩50,674 | ₩50,474 | ₩50,487 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,380 | ₩50,835 | ₩50,380 | ₩50,535 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,099 | ₩50,206 | ₩50,099 | ₩50,206 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,246 | ₩50,262 | ₩50,226 | ₩50,262 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,778 | ₩49,778 | ₩49,657 | ₩49,697 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,349 | ₩49,568 | ₩49,236 | ₩49,568 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩48,975 | ₩49,407 | ₩48,975 | ₩49,407 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,814 | ₩49,162 | ₩48,814 | ₩48,916 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,222 | ₩49,222 | ₩49,090 | ₩49,090 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,403 | ₩49,403 | ₩49,197 | ₩49,197 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,845 | ₩49,882 | ₩49,630 | ₩49,831 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,564 | ₩49,751 | ₩49,349 | ₩49,644 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,537 | ₩49,537 | ₩49,411 | ₩49,411 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,715 | ₩49,791 | ₩49,610 | ₩49,610 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,684 | ₩49,684 | ₩49,545 | ₩49,545 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,604 | ₩49,644 | ₩49,195 | ₩49,195 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,135 | ₩49,503 | ₩49,135 | ₩49,503 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,861 | ₩48,861 | ₩48,861 | ₩48,861 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,801 | ₩48,801 | ₩48,459 | ₩48,459 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,323 | ₩49,323 | ₩48,813 | ₩49,102 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,439 | ₩48,580 | ₩48,158 | ₩48,580 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,837 | ₩48,079 | ₩47,837 | ₩48,079 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,653 | ₩48,653 | ₩48,225 | ₩48,392 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,386 | ₩48,386 | ₩48,386 | ₩48,386 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,399 | ₩48,399 | ₩47,931 | ₩48,062 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,332 | ₩48,332 | ₩48,198 | ₩48,236 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,292 | ₩48,292 | ₩47,971 | ₩47,971 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,520 | ₩48,520 | ₩48,312 | ₩48,372 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,379 | ₩48,379 | ₩48,379 | ₩48,379 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,131 | ₩48,131 | ₩48,047 | ₩48,047 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,663 | ₩48,004 | ₩47,663 | ₩48,004 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,904 | ₩48,051 | ₩47,877 | ₩47,877 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,449 | ₩47,449 | ₩47,193 | ₩47,193 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,235 | ₩47,355 | ₩46,873 | ₩47,202 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,221 | ₩47,248 | ₩46,887 | ₩47,099 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩45,963 | ₩46,162 | ₩45,963 | ₩46,162 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,157 | ₩46,157 | ₩46,157 | ₩46,157 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,990 | ₩46,124 | ₩45,990 | ₩46,021 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,084 | ₩46,084 | ₩45,966 | ₩45,966 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,441 | ₩45,614 | ₩45,441 | ₩45,614 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,879 | ₩45,347 | ₩44,658 | ₩44,658 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,866 | ₩44,867 | ₩44,866 | ₩44,867 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,307 | ₩45,307 | ₩45,295 | ₩45,295 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,017 | ₩46,017 | ₩45,737 | ₩45,737 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩45,919 | ₩45,919 | ₩45,919 | ₩45,919 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,374 | ₩45,829 | ₩45,227 | ₩45,338 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,829 | ₩46,055 | ₩45,829 | ₩46,055 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,472 | ₩46,472 | ₩46,130 | ₩46,130 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,833 | ₩46,833 | ₩46,618 | ₩46,618 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,338 | ₩46,469 | ₩46,338 | ₩46,469 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,338 | ₩46,351 | ₩46,015 | ₩46,015 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,484 | ₩46,485 | ₩46,233 | ₩46,233 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,820 | ₩46,833 | ₩46,820 | ₩46,821 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,861 | ₩46,861 | ₩46,861 | ₩46,861 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,177 | ₩46,923 | ₩46,097 | ₩46,923 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,733 | ₩46,753 | ₩46,600 | ₩46,600 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,141 | ₩47,141 | ₩46,887 | ₩47,012 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,542 | ₩47,542 | ₩47,402 | ₩47,415 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,197 | ₩47,197 | ₩47,093 | ₩47,093 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,730 | ₩47,741 | ₩47,730 | ₩47,741 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,810 | ₩48,051 | ₩47,810 | ₩47,884 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩47,964 | ₩48,010 | ₩47,964 | ₩48,010 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,252 | ₩48,252 | ₩48,123 | ₩48,123 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,837 | ₩47,904 | ₩47,820 | ₩47,820 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩47,998 | ₩47,998 | ₩47,514 | ₩47,514 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,723 | ₩47,854 | ₩47,723 | ₩47,854 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,395 | ₩47,597 | ₩47,395 | ₩47,597 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,824 | ₩47,824 | ₩47,714 | ₩47,714 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,542 | ₩47,568 | ₩47,356 | ₩47,508 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,375 | ₩47,509 | ₩47,315 | ₩47,501 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,897 | ₩47,897 | ₩47,422 | ₩47,441 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,849 | ₩47,911 | ₩47,849 | ₩47,881 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩47,944 | ₩47,944 | ₩47,765 | ₩47,765 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,382 | ₩47,877 | ₩47,382 | ₩47,807 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,154 | ₩47,730 | ₩47,154 | ₩47,730 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩46,954 | ₩46,994 | ₩46,713 | ₩46,730 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,327 | ₩47,327 | ₩47,061 | ₩47,125 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,221 | ₩47,348 | ₩47,154 | ₩47,348 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,502 | ₩47,596 | ₩47,430 | ₩47,556 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,576 | ₩47,576 | ₩47,326 | ₩47,326 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,621 | ₩47,621 | ₩47,370 | ₩47,534 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,435 | ₩47,595 | ₩47,435 | ₩47,563 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,576 | ₩47,609 | ₩47,489 | ₩47,603 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,429 | ₩47,502 | ₩47,328 | ₩47,375 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,215 | ₩47,227 | ₩47,215 | ₩47,227 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,275 | ₩47,327 | ₩47,197 | ₩47,197 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,053 | ₩47,053 | ₩47,053 | ₩47,053 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,686 | ₩46,987 | ₩46,616 | ₩46,616 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,394 | ₩47,394 | ₩47,260 | ₩47,260 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,474 | ₩47,502 | ₩47,265 | ₩47,265 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,181 | ₩47,368 | ₩47,181 | ₩47,368 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,368 | ₩47,368 | ₩47,208 | ₩47,239 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,255 | ₩47,395 | ₩47,255 | ₩47,351 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,223 | ₩47,223 | ₩47,223 | ₩47,223 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,007 | ₩47,007 | ₩46,947 | ₩46,947 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,061 | ₩47,133 | ₩47,004 | ₩47,004 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,141 | ₩47,141 | ₩47,054 | ₩47,134 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,873 | ₩47,101 | ₩46,873 | ₩47,101 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,820 | ₩46,820 | ₩46,525 | ₩46,793 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,646 | ₩46,646 | ₩46,428 | ₩46,428 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,702 | ₩46,702 | ₩46,702 | ₩46,702 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩50,942 | ₩50,942 | ₩50,919 | ₩50,919 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,130 | ₩51,130 | ₩51,022 | ₩51,022 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩50,969 | ₩51,009 | ₩50,969 | ₩51,009 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,782 | ₩50,915 | ₩50,782 | ₩50,877 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,669 | ₩50,669 | ₩50,669 | ₩50,669 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,581 | ₩50,581 | ₩50,527 | ₩50,538 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,514 | ₩50,514 | ₩50,262 | ₩50,262 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,273 | ₩50,273 | ₩49,938 | ₩49,960 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,206 | ₩50,206 | ₩50,206 | ₩50,206 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,367 | ₩50,432 | ₩50,367 | ₩50,432 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,313 | ₩50,313 | ₩50,313 | ₩50,313 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,608 | ₩50,779 | ₩50,608 | ₩50,779 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,740 | ₩50,740 | ₩50,740 | ₩50,740 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,594 | ₩50,661 | ₩50,415 | ₩50,415 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,416 | ₩50,416 | ₩50,416 | ₩50,416 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,447 | ₩50,447 | ₩50,447 | ₩50,447 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,193 | ₩50,413 | ₩50,193 | ₩50,413 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,265 | ₩50,340 | ₩50,265 | ₩50,296 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,313 | ₩50,434 | ₩50,148 | ₩50,148 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,317 | ₩50,317 | ₩50,317 | ₩50,317 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,179 | ₩50,226 | ₩50,086 | ₩50,106 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,791 | ₩49,804 | ₩49,791 | ₩49,804 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,523 | ₩49,568 | ₩49,523 | ₩49,568 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,292 | ₩49,042 | ₩48,292 | ₩49,042 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,640 | ₩48,640 | ₩48,640 | ₩48,640 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,367 | ₩49,367 | ₩49,367 | ₩49,367 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,162 | ₩49,162 | ₩49,162 | ₩49,162 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,604 | ₩49,604 | ₩49,546 | ₩49,546 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,166 | ₩50,166 | ₩49,912 | ₩49,945 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,112 | ₩50,112 | ₩49,855 | ₩49,855 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,621 | ₩50,634 | ₩50,393 | ₩50,551 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,246 | ₩50,554 | ₩50,246 | ₩50,475 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,179 | ₩50,373 | ₩50,179 | ₩50,373 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,454 | ₩49,842 | ₩49,454 | ₩49,842 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,791 | ₩49,807 | ₩49,791 | ₩49,807 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,120 | ₩50,120 | ₩50,120 | ₩50,120 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,930 | ₩49,930 | ₩49,930 | ₩49,930 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,273 | ₩50,420 | ₩50,193 | ₩50,352 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,399 | ₩50,399 | ₩50,260 | ₩50,352 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,380 | ₩50,434 | ₩50,269 | ₩50,269 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,646 | ₩50,646 | ₩50,507 | ₩50,507 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,654 | ₩50,654 | ₩50,654 | ₩50,654 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,808 | ₩50,808 | ₩50,808 | ₩50,808 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,343 | ₩50,343 | ₩50,343 | ₩50,343 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,092 | ₩50,092 | ₩50,092 | ₩50,092 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,871 | ₩50,045 | ₩49,871 | ₩50,045 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩50,003 | ₩50,003 | ₩50,003 | ₩50,003 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,932 | ₩50,260 | ₩49,932 | ₩50,260 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,523 | ₩49,736 | ₩49,502 | ₩49,736 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,622 | ₩49,622 | ₩49,622 | ₩49,622 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,689 | ₩49,689 | ₩49,689 | ₩49,689 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,523 | ₩49,711 | ₩49,336 | ₩49,518 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,697 | ₩49,697 | ₩49,697 | ₩49,697 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩49,005 | ₩49,005 | ₩49,005 | ₩49,005 | 0.00% | 100 |
|---|