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 | ₩51,065 | ₩51,196 | ₩51,052 | ₩51,078 | +0.03% | 400 |
| 2026.10.08 | ₩50,809 | ₩50,809 | ₩50,809 | ₩50,809 | 0.00% | 100 |
| 2026.10.07 | ₩50,851 | ₩51,078 | ₩50,851 | ₩51,078 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,453 | ₩51,480 | ₩51,325 | ₩51,325 | -0.25% | 500 |
| 2026.10.05 | ₩50,904 | ₩51,135 | ₩50,904 | ₩51,135 | +0.45% | 100 |
| 2026.10.02 | ₩50,916 | ₩50,916 | ₩50,916 | ₩50,916 | 0.00% | 100 |
| 2026.10.01 | ₩50,594 | ₩50,594 | ₩50,594 | ₩50,594 | 0.00% | 100 |
| 2026.09.30 | ₩50,650 | ₩50,744 | ₩50,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,499 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,503 | ₩50,575 | ₩50,503 | ₩50,575 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,754 | ₩50,754 | ₩50,754 | ₩50,754 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,118 | ₩51,118 | ₩51,118 | ₩51,118 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,872 | ₩50,872 | ₩50,872 | ₩50,872 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,052 | ₩51,052 | ₩50,934 | ₩50,934 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,333 | ₩51,413 | ₩51,319 | ₩51,350 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,262 | ₩51,262 | ₩51,262 | ₩51,262 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,590 | ₩50,590 | ₩50,590 | ₩50,590 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,578 | ₩50,578 | ₩50,578 | ₩50,578 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,005 | ₩50,005 | ₩50,005 | ₩50,005 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,134 | ₩50,134 | ₩50,134 | ₩50,134 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,235 | ₩50,463 | ₩50,235 | ₩50,281 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,864 | ₩50,864 | ₩50,694 | ₩50,694 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,556 | ₩50,556 | ₩50,357 | ₩50,357 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,714 | ₩50,714 | ₩50,714 | ₩50,714 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,797 | ₩50,878 | ₩50,797 | ₩50,878 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,931 | ₩51,052 | ₩50,930 | ₩50,930 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,594 | ₩50,594 | ₩50,496 | ₩50,496 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,650 | ₩50,650 | ₩50,318 | ₩50,346 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,572 | ₩50,784 | ₩50,516 | ₩50,700 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,750 | ₩50,750 | ₩50,746 | ₩50,746 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩50,890 | ₩50,890 | ₩50,890 | ₩50,890 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,704 | ₩50,704 | ₩50,684 | ₩50,684 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,516 | ₩50,516 | ₩50,482 | ₩50,482 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,811 | ₩50,811 | ₩50,730 | ₩50,754 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,737 | ₩50,737 | ₩50,523 | ₩50,547 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,333 | ₩51,466 | ₩51,268 | ₩51,268 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,373 | ₩51,453 | ₩51,292 | ₩51,292 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,132 | ₩51,199 | ₩51,052 | ₩51,052 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,768 | ₩50,768 | ₩50,768 | ₩50,768 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,878 | ₩50,971 | ₩50,767 | ₩50,767 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,820 | ₩50,820 | ₩50,820 | ₩50,820 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,643 | ₩50,643 | ₩50,486 | ₩50,488 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,690 | ₩50,797 | ₩50,623 | ₩50,623 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,477 | ₩50,696 | ₩50,477 | ₩50,696 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,606 | ₩49,807 | ₩49,606 | ₩49,779 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,195 | ₩50,195 | ₩49,084 | ₩49,285 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,315 | ₩49,315 | ₩49,315 | ₩49,315 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,737 | ₩48,737 | ₩48,383 | ₩48,383 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,830 | ₩49,071 | ₩48,830 | ₩49,059 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,191 | ₩49,191 | ₩49,191 | ₩49,191 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,379 | ₩49,419 | ₩49,193 | ₩49,193 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,379 | ₩49,580 | ₩49,272 | ₩49,359 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,834 | ₩50,041 | ₩49,752 | ₩49,752 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,633 | ₩49,787 | ₩49,633 | ₩49,787 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,129 | ₩49,129 | ₩49,129 | ₩49,129 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,289 | ₩49,289 | ₩49,289 | ₩49,289 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,727 | ₩49,780 | ₩49,577 | ₩49,577 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,025 | ₩50,025 | ₩50,025 | ₩50,025 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,195 | ₩50,289 | ₩49,954 | ₩50,060 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩49,913 | ₩49,913 | ₩49,727 | ₩49,727 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,396 | ₩50,396 | ₩50,289 | ₩50,289 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,302 | ₩50,316 | ₩50,175 | ₩50,175 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,513 | ₩49,796 | ₩49,513 | ₩49,796 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,406 | ₩49,941 | ₩49,406 | ₩49,828 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,289 | ₩50,516 | ₩50,289 | ₩50,411 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,767 | ₩49,851 | ₩49,767 | ₩49,851 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,409 | ₩50,409 | ₩50,087 | ₩50,087 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,516 | ₩50,663 | ₩50,516 | ₩50,594 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,767 | ₩50,148 | ₩49,767 | ₩50,148 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩49,968 | ₩50,008 | ₩49,930 | ₩49,930 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,262 | ₩50,262 | ₩50,171 | ₩50,171 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,021 | ₩50,021 | ₩49,885 | ₩49,885 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,289 | ₩50,289 | ₩49,901 | ₩49,962 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,837 | ₩50,938 | ₩50,837 | ₩50,938 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,547 | ₩51,547 | ₩50,817 | ₩50,900 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,516 | ₩50,516 | ₩50,247 | ₩50,247 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,503 | ₩50,945 | ₩50,503 | ₩50,562 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩50,931 | ₩51,052 | ₩50,771 | ₩50,858 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,289 | ₩50,289 | ₩49,954 | ₩50,158 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,673 | ₩49,968 | ₩49,673 | ₩49,968 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,031 | ₩49,038 | ₩48,917 | ₩48,917 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,743 | ₩49,474 | ₩48,743 | ₩49,474 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩49,968 | ₩50,021 | ₩49,566 | ₩49,626 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,566 | ₩49,566 | ₩49,327 | ₩49,327 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,583 | ₩50,904 | ₩50,583 | ₩50,749 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,878 | ₩50,878 | ₩50,570 | ₩50,705 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,543 | ₩50,918 | ₩50,543 | ₩50,911 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,635 | ₩50,635 | ₩50,550 | ₩50,550 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,463 | ₩50,663 | ₩50,463 | ₩50,476 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,369 | ₩50,824 | ₩50,369 | ₩50,524 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,088 | ₩50,195 | ₩50,088 | ₩50,195 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,235 | ₩50,251 | ₩50,215 | ₩50,251 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,767 | ₩49,767 | ₩49,646 | ₩49,687 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,339 | ₩49,557 | ₩49,225 | ₩49,557 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩48,964 | ₩49,396 | ₩48,964 | ₩49,396 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,803 | ₩49,151 | ₩48,803 | ₩48,905 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,212 | ₩49,212 | ₩49,079 | ₩49,079 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,392 | ₩49,392 | ₩49,186 | ₩49,186 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,834 | ₩49,871 | ₩49,620 | ₩49,820 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,553 | ₩49,740 | ₩49,339 | ₩49,633 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,526 | ₩49,526 | ₩49,400 | ₩49,400 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,704 | ₩49,780 | ₩49,600 | ₩49,600 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,673 | ₩49,673 | ₩49,534 | ₩49,534 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,593 | ₩49,633 | ₩49,185 | ₩49,185 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,125 | ₩49,493 | ₩49,125 | ₩49,493 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,790 | ₩48,790 | ₩48,449 | ₩48,449 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,312 | ₩49,312 | ₩48,802 | ₩49,091 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,429 | ₩48,569 | ₩48,148 | ₩48,569 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,827 | ₩48,069 | ₩47,827 | ₩48,069 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,154 | ₩48,154 | ₩48,154 | ₩48,154 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,643 | ₩48,643 | ₩48,215 | ₩48,382 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,375 | ₩48,375 | ₩48,375 | ₩48,375 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,389 | ₩48,389 | ₩47,920 | ₩48,051 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,322 | ₩48,322 | ₩48,188 | ₩48,225 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,282 | ₩48,282 | ₩47,960 | ₩47,960 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,509 | ₩48,509 | ₩48,302 | ₩48,362 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,369 | ₩48,369 | ₩48,369 | ₩48,369 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,121 | ₩48,121 | ₩48,037 | ₩48,037 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,653 | ₩47,994 | ₩47,653 | ₩47,994 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,893 | ₩48,041 | ₩47,867 | ₩47,867 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,516 | ₩47,516 | ₩47,516 | ₩47,516 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,438 | ₩47,438 | ₩47,183 | ₩47,183 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,224 | ₩47,345 | ₩46,863 | ₩47,192 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,211 | ₩47,238 | ₩46,876 | ₩47,089 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩45,953 | ₩46,152 | ₩45,953 | ₩46,152 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,980 | ₩46,114 | ₩45,980 | ₩46,011 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,074 | ₩46,074 | ₩45,956 | ₩45,956 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,431 | ₩45,604 | ₩45,431 | ₩45,604 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,869 | ₩45,338 | ₩44,648 | ₩44,648 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,856 | ₩44,857 | ₩44,856 | ₩44,857 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,297 | ₩45,297 | ₩45,285 | ₩45,285 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩45,985 | ₩45,985 | ₩45,985 | ₩45,985 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,007 | ₩46,007 | ₩45,727 | ₩45,727 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,364 | ₩45,819 | ₩45,217 | ₩45,328 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,819 | ₩46,045 | ₩45,819 | ₩46,045 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,462 | ₩46,462 | ₩46,120 | ₩46,120 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,823 | ₩46,823 | ₩46,607 | ₩46,607 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,328 | ₩46,459 | ₩46,328 | ₩46,459 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,328 | ₩46,341 | ₩46,005 | ₩46,005 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,474 | ₩46,475 | ₩46,223 | ₩46,223 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,810 | ₩46,823 | ₩46,810 | ₩46,811 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,851 | ₩46,851 | ₩46,851 | ₩46,851 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,167 | ₩46,913 | ₩46,087 | ₩46,913 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,723 | ₩46,743 | ₩46,590 | ₩46,590 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,131 | ₩47,131 | ₩46,876 | ₩47,002 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,532 | ₩47,532 | ₩47,392 | ₩47,405 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,187 | ₩47,187 | ₩47,083 | ₩47,083 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,719 | ₩47,730 | ₩47,719 | ₩47,730 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,800 | ₩48,041 | ₩47,800 | ₩47,873 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩47,954 | ₩47,999 | ₩47,954 | ₩47,999 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,241 | ₩48,241 | ₩48,113 | ₩48,113 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,827 | ₩47,893 | ₩47,809 | ₩47,809 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩47,987 | ₩47,987 | ₩47,504 | ₩47,504 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,713 | ₩47,844 | ₩47,713 | ₩47,844 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,385 | ₩47,587 | ₩47,385 | ₩47,587 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,813 | ₩47,813 | ₩47,703 | ₩47,703 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,532 | ₩47,558 | ₩47,346 | ₩47,497 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,365 | ₩47,499 | ₩47,305 | ₩47,491 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,887 | ₩47,887 | ₩47,412 | ₩47,430 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,839 | ₩47,900 | ₩47,839 | ₩47,871 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩47,934 | ₩47,934 | ₩47,754 | ₩47,754 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,372 | ₩47,867 | ₩47,372 | ₩47,797 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,144 | ₩47,719 | ₩47,144 | ₩47,719 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩46,943 | ₩46,984 | ₩46,702 | ₩46,720 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,317 | ₩47,317 | ₩47,050 | ₩47,115 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,211 | ₩47,338 | ₩47,144 | ₩47,338 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,492 | ₩47,586 | ₩47,420 | ₩47,546 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,566 | ₩47,566 | ₩47,315 | ₩47,315 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,611 | ₩47,611 | ₩47,360 | ₩47,524 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,425 | ₩47,584 | ₩47,425 | ₩47,552 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,566 | ₩47,599 | ₩47,479 | ₩47,592 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,418 | ₩47,492 | ₩47,318 | ₩47,365 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,204 | ₩47,216 | ₩47,204 | ₩47,216 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,265 | ₩47,317 | ₩47,187 | ₩47,187 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,676 | ₩46,977 | ₩46,606 | ₩46,606 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,384 | ₩47,384 | ₩47,250 | ₩47,250 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,464 | ₩47,492 | ₩47,255 | ₩47,255 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,171 | ₩47,358 | ₩47,171 | ₩47,358 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,358 | ₩47,358 | ₩47,198 | ₩47,228 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,244 | ₩47,385 | ₩47,244 | ₩47,341 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩46,997 | ₩46,997 | ₩46,937 | ₩46,937 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,050 | ₩47,123 | ₩46,994 | ₩46,994 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,131 | ₩47,131 | ₩47,044 | ₩47,124 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,863 | ₩47,091 | ₩46,863 | ₩47,091 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,810 | ₩46,810 | ₩46,515 | ₩46,783 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,636 | ₩46,636 | ₩46,417 | ₩46,417 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩50,931 | ₩50,931 | ₩50,908 | ₩50,908 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,118 | ₩51,118 | ₩51,011 | ₩51,011 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩50,958 | ₩50,998 | ₩50,958 | ₩50,998 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,771 | ₩50,904 | ₩50,771 | ₩50,866 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,658 | ₩50,658 | ₩50,658 | ₩50,658 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,570 | ₩50,570 | ₩50,516 | ₩50,527 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,503 | ₩50,503 | ₩50,251 | ₩50,251 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,262 | ₩50,262 | ₩49,927 | ₩49,949 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,195 | ₩50,195 | ₩50,195 | ₩50,195 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,356 | ₩50,421 | ₩50,356 | ₩50,421 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,302 | ₩50,302 | ₩50,302 | ₩50,302 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,597 | ₩50,768 | ₩50,597 | ₩50,768 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,583 | ₩50,650 | ₩50,404 | ₩50,404 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,405 | ₩50,405 | ₩50,405 | ₩50,405 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,506 | ₩50,506 | ₩50,506 | ₩50,506 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,436 | ₩50,436 | ₩50,436 | ₩50,436 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,182 | ₩50,403 | ₩50,182 | ₩50,403 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,254 | ₩50,329 | ₩50,254 | ₩50,285 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,302 | ₩50,423 | ₩50,138 | ₩50,138 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,168 | ₩50,215 | ₩50,075 | ₩50,095 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,780 | ₩49,794 | ₩49,780 | ₩49,794 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,513 | ₩49,557 | ₩49,513 | ₩49,557 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,282 | ₩49,031 | ₩48,282 | ₩49,031 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,356 | ₩49,356 | ₩49,356 | ₩49,356 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,593 | ₩49,593 | ₩49,535 | ₩49,535 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,155 | ₩50,155 | ₩49,901 | ₩49,934 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,101 | ₩50,101 | ₩49,845 | ₩49,845 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,610 | ₩50,623 | ₩50,382 | ₩50,540 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,235 | ₩50,543 | ₩50,235 | ₩50,464 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,168 | ₩50,362 | ₩50,168 | ₩50,362 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,443 | ₩49,831 | ₩49,443 | ₩49,831 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,780 | ₩49,796 | ₩49,780 | ₩49,796 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,109 | ₩50,109 | ₩50,109 | ₩50,109 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,262 | ₩50,409 | ₩50,182 | ₩50,341 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,388 | ₩50,388 | ₩50,249 | ₩50,341 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,369 | ₩50,423 | ₩50,258 | ₩50,258 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,635 | ₩50,635 | ₩50,496 | ₩50,496 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,797 | ₩50,797 | ₩50,797 | ₩50,797 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,332 | ₩50,332 | ₩50,332 | ₩50,332 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,081 | ₩50,081 | ₩50,081 | ₩50,081 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,861 | ₩50,035 | ₩49,861 | ₩50,035 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩49,992 | ₩49,992 | ₩49,992 | ₩49,992 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,921 | ₩50,249 | ₩49,921 | ₩50,249 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,513 | ₩49,725 | ₩49,491 | ₩49,725 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,612 | ₩49,612 | ₩49,612 | ₩49,612 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,679 | ₩49,679 | ₩49,679 | ₩49,679 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,513 | ₩49,700 | ₩49,325 | ₩49,507 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩48,995 | ₩48,995 | ₩48,995 | ₩48,995 | 0.00% | 100 |
|---|