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 | ₩51,073 | ₩51,204 | ₩51,059 | ₩51,086 | +0.03% | 400 |
| 2026.10.08 | ₩50,817 | ₩50,817 | ₩50,817 | ₩50,817 | 0.00% | 100 |
| 2026.10.07 | ₩50,858 | ₩51,086 | ₩50,858 | ₩51,086 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,461 | ₩51,487 | ₩51,332 | ₩51,332 | -0.25% | 500 |
| 2026.10.05 | ₩50,912 | ₩51,142 | ₩50,912 | ₩51,142 | +0.45% | 100 |
| 2026.10.02 | ₩50,924 | ₩50,924 | ₩50,924 | ₩50,924 | 0.00% | 100 |
| 2026.10.01 | ₩50,601 | ₩50,601 | ₩50,601 | ₩50,601 | 0.00% | 100 |
| 2026.09.30 | ₩50,658 | ₩50,751 | ₩50,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,506 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,510 | ₩50,583 | ₩50,510 | ₩50,583 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,762 | ₩50,762 | ₩50,762 | ₩50,762 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,126 | ₩51,126 | ₩51,126 | ₩51,126 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,059 | ₩51,059 | ₩50,941 | ₩50,941 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,340 | ₩51,421 | ₩51,327 | ₩51,358 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,269 | ₩51,269 | ₩51,269 | ₩51,269 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,597 | ₩50,597 | ₩50,597 | ₩50,597 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,585 | ₩50,585 | ₩50,585 | ₩50,585 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,013 | ₩50,013 | ₩50,013 | ₩50,013 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,141 | ₩50,141 | ₩50,141 | ₩50,141 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,243 | ₩50,470 | ₩50,243 | ₩50,288 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩50,872 | ₩50,872 | ₩50,702 | ₩50,702 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,564 | ₩50,564 | ₩50,365 | ₩50,365 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,722 | ₩50,722 | ₩50,722 | ₩50,722 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,805 | ₩50,885 | ₩50,805 | ₩50,885 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,031 | ₩51,031 | ₩51,031 | ₩51,031 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,939 | ₩51,059 | ₩50,937 | ₩50,937 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,601 | ₩50,601 | ₩50,504 | ₩50,504 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,658 | ₩50,658 | ₩50,326 | ₩50,354 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,580 | ₩50,792 | ₩50,524 | ₩50,707 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,758 | ₩50,758 | ₩50,754 | ₩50,754 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩50,897 | ₩50,897 | ₩50,897 | ₩50,897 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,707 | ₩50,707 | ₩50,707 | ₩50,707 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,711 | ₩50,711 | ₩50,691 | ₩50,691 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,524 | ₩50,524 | ₩50,489 | ₩50,489 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,818 | ₩50,818 | ₩50,738 | ₩50,762 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,745 | ₩50,745 | ₩50,531 | ₩50,555 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,739 | ₩50,739 | ₩50,739 | ₩50,739 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,771 | ₩50,771 | ₩50,771 | ₩50,771 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,304 | ₩51,304 | ₩51,304 | ₩51,304 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,340 | ₩51,474 | ₩51,276 | ₩51,276 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,380 | ₩51,461 | ₩51,300 | ₩51,300 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,139 | ₩51,206 | ₩51,059 | ₩51,059 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,775 | ₩50,775 | ₩50,775 | ₩50,775 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,885 | ₩50,979 | ₩50,774 | ₩50,774 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,828 | ₩50,828 | ₩50,828 | ₩50,828 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,651 | ₩50,651 | ₩50,493 | ₩50,496 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,698 | ₩50,805 | ₩50,631 | ₩50,631 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,485 | ₩50,703 | ₩50,485 | ₩50,703 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,614 | ₩49,815 | ₩49,614 | ₩49,786 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,203 | ₩50,203 | ₩49,092 | ₩49,293 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,744 | ₩48,744 | ₩48,390 | ₩48,390 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,837 | ₩49,078 | ₩48,837 | ₩49,066 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,386 | ₩49,426 | ₩49,200 | ₩49,200 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,386 | ₩49,587 | ₩49,279 | ₩49,366 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,841 | ₩50,049 | ₩49,760 | ₩49,760 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,641 | ₩49,794 | ₩49,641 | ₩49,794 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,136 | ₩49,136 | ₩49,136 | ₩49,136 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,734 | ₩49,788 | ₩49,584 | ₩49,584 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,033 | ₩50,033 | ₩50,033 | ₩50,033 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,203 | ₩50,296 | ₩49,962 | ₩50,067 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩49,920 | ₩49,920 | ₩49,734 | ₩49,734 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,403 | ₩50,403 | ₩50,296 | ₩50,296 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,310 | ₩50,323 | ₩50,183 | ₩50,183 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,520 | ₩49,804 | ₩49,520 | ₩49,804 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,413 | ₩49,948 | ₩49,413 | ₩49,836 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,296 | ₩50,524 | ₩50,296 | ₩50,418 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,774 | ₩49,859 | ₩49,774 | ₩49,859 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,417 | ₩50,417 | ₩50,094 | ₩50,094 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,524 | ₩50,671 | ₩50,524 | ₩50,601 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,774 | ₩50,156 | ₩49,774 | ₩50,156 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩49,975 | ₩50,015 | ₩49,938 | ₩49,938 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,270 | ₩50,270 | ₩50,179 | ₩50,179 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,029 | ₩50,029 | ₩49,892 | ₩49,892 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,296 | ₩50,296 | ₩49,908 | ₩49,970 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,845 | ₩50,945 | ₩50,845 | ₩50,945 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,554 | ₩51,554 | ₩50,825 | ₩50,908 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,524 | ₩50,524 | ₩50,255 | ₩50,255 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,510 | ₩50,952 | ₩50,510 | ₩50,569 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩50,939 | ₩51,059 | ₩50,778 | ₩50,865 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,296 | ₩50,296 | ₩49,962 | ₩50,165 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,681 | ₩49,975 | ₩49,681 | ₩49,975 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,038 | ₩49,045 | ₩48,924 | ₩48,924 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,750 | ₩49,481 | ₩48,750 | ₩49,481 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩49,975 | ₩50,029 | ₩49,574 | ₩49,634 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,574 | ₩49,574 | ₩49,334 | ₩49,334 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,591 | ₩50,912 | ₩50,591 | ₩50,757 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩50,885 | ₩50,885 | ₩50,577 | ₩50,713 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,551 | ₩50,925 | ₩50,551 | ₩50,919 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,643 | ₩50,643 | ₩50,557 | ₩50,557 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,470 | ₩50,671 | ₩50,470 | ₩50,484 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,377 | ₩50,832 | ₩50,377 | ₩50,532 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,096 | ₩50,203 | ₩50,096 | ₩50,203 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,243 | ₩50,259 | ₩50,223 | ₩50,259 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,774 | ₩49,774 | ₩49,654 | ₩49,694 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,346 | ₩49,564 | ₩49,232 | ₩49,564 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩48,971 | ₩49,404 | ₩48,971 | ₩49,404 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,811 | ₩49,159 | ₩48,811 | ₩48,912 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,219 | ₩49,219 | ₩49,086 | ₩49,086 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,400 | ₩49,400 | ₩49,193 | ₩49,193 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,841 | ₩49,879 | ₩49,627 | ₩49,828 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,560 | ₩49,748 | ₩49,346 | ₩49,641 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,533 | ₩49,533 | ₩49,408 | ₩49,408 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,711 | ₩49,788 | ₩49,607 | ₩49,607 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,681 | ₩49,681 | ₩49,541 | ₩49,541 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,600 | ₩49,641 | ₩49,192 | ₩49,192 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,132 | ₩49,500 | ₩49,132 | ₩49,500 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,858 | ₩48,858 | ₩48,858 | ₩48,858 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,797 | ₩48,797 | ₩48,456 | ₩48,456 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,319 | ₩49,319 | ₩48,809 | ₩49,098 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,436 | ₩48,576 | ₩48,155 | ₩48,576 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,834 | ₩48,076 | ₩47,834 | ₩48,076 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,162 | ₩48,162 | ₩48,162 | ₩48,162 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,650 | ₩48,650 | ₩48,222 | ₩48,389 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,382 | ₩48,382 | ₩48,382 | ₩48,382 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,396 | ₩48,396 | ₩47,927 | ₩48,059 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,329 | ₩48,329 | ₩48,195 | ₩48,233 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,289 | ₩48,289 | ₩47,968 | ₩47,968 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,516 | ₩48,516 | ₩48,309 | ₩48,369 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,376 | ₩48,376 | ₩48,376 | ₩48,376 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,128 | ₩48,128 | ₩48,044 | ₩48,044 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,660 | ₩48,001 | ₩47,660 | ₩48,001 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩47,901 | ₩48,048 | ₩47,874 | ₩47,874 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,523 | ₩47,523 | ₩47,523 | ₩47,523 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,446 | ₩47,446 | ₩47,190 | ₩47,190 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,231 | ₩47,352 | ₩46,870 | ₩47,199 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,218 | ₩47,245 | ₩46,883 | ₩47,096 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩45,960 | ₩46,159 | ₩45,960 | ₩46,159 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,987 | ₩46,121 | ₩45,987 | ₩46,018 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,080 | ₩46,080 | ₩45,963 | ₩45,963 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,438 | ₩45,611 | ₩45,438 | ₩45,611 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,876 | ₩45,344 | ₩44,655 | ₩44,655 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,862 | ₩44,864 | ₩44,862 | ₩44,864 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,304 | ₩45,304 | ₩45,292 | ₩45,292 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,014 | ₩46,014 | ₩45,734 | ₩45,734 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩45,916 | ₩45,916 | ₩45,916 | ₩45,916 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,371 | ₩45,826 | ₩45,224 | ₩45,335 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,826 | ₩46,052 | ₩45,826 | ₩46,052 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,469 | ₩46,469 | ₩46,127 | ₩46,127 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,830 | ₩46,830 | ₩46,614 | ₩46,614 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,335 | ₩46,466 | ₩46,335 | ₩46,466 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,335 | ₩46,348 | ₩46,012 | ₩46,012 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,481 | ₩46,482 | ₩46,230 | ₩46,230 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,817 | ₩46,830 | ₩46,817 | ₩46,818 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,174 | ₩46,920 | ₩46,094 | ₩46,920 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,730 | ₩46,750 | ₩46,597 | ₩46,597 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,138 | ₩47,138 | ₩46,883 | ₩47,009 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,539 | ₩47,539 | ₩47,399 | ₩47,412 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,194 | ₩47,194 | ₩47,090 | ₩47,090 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,727 | ₩47,737 | ₩47,727 | ₩47,737 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,807 | ₩48,048 | ₩47,807 | ₩47,881 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩47,961 | ₩48,006 | ₩47,961 | ₩48,006 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,249 | ₩48,249 | ₩48,120 | ₩48,120 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,834 | ₩47,901 | ₩47,816 | ₩47,816 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩47,994 | ₩47,994 | ₩47,511 | ₩47,511 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,720 | ₩47,851 | ₩47,720 | ₩47,851 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,392 | ₩47,594 | ₩47,392 | ₩47,594 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,820 | ₩47,820 | ₩47,711 | ₩47,711 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,539 | ₩47,565 | ₩47,353 | ₩47,504 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,372 | ₩47,506 | ₩47,312 | ₩47,498 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩47,894 | ₩47,894 | ₩47,419 | ₩47,438 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,846 | ₩47,907 | ₩47,846 | ₩47,878 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩47,941 | ₩47,941 | ₩47,761 | ₩47,761 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,379 | ₩47,874 | ₩47,379 | ₩47,804 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,151 | ₩47,727 | ₩47,151 | ₩47,727 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩46,950 | ₩46,991 | ₩46,709 | ₩46,727 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,324 | ₩47,324 | ₩47,057 | ₩47,122 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,218 | ₩47,345 | ₩47,151 | ₩47,345 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,499 | ₩47,593 | ₩47,427 | ₩47,553 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,573 | ₩47,573 | ₩47,322 | ₩47,322 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,618 | ₩47,618 | ₩47,367 | ₩47,531 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,432 | ₩47,591 | ₩47,432 | ₩47,559 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,573 | ₩47,606 | ₩47,486 | ₩47,599 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,425 | ₩47,499 | ₩47,325 | ₩47,372 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,211 | ₩47,223 | ₩47,211 | ₩47,223 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,272 | ₩47,324 | ₩47,194 | ₩47,194 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,049 | ₩47,049 | ₩47,049 | ₩47,049 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,683 | ₩46,984 | ₩46,613 | ₩46,613 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,391 | ₩47,391 | ₩47,257 | ₩47,257 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,471 | ₩47,499 | ₩47,262 | ₩47,262 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,178 | ₩47,365 | ₩47,178 | ₩47,365 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,365 | ₩47,365 | ₩47,205 | ₩47,235 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,252 | ₩47,392 | ₩47,252 | ₩47,348 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,004 | ₩47,004 | ₩46,944 | ₩46,944 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,057 | ₩47,130 | ₩47,001 | ₩47,001 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,138 | ₩47,138 | ₩47,051 | ₩47,131 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,870 | ₩47,098 | ₩46,870 | ₩47,098 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,817 | ₩46,817 | ₩46,522 | ₩46,790 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,643 | ₩46,643 | ₩46,424 | ₩46,424 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩50,939 | ₩50,939 | ₩50,916 | ₩50,916 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,126 | ₩51,126 | ₩51,019 | ₩51,019 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩50,966 | ₩51,006 | ₩50,966 | ₩51,006 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,778 | ₩50,912 | ₩50,778 | ₩50,873 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,666 | ₩50,666 | ₩50,666 | ₩50,666 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,577 | ₩50,577 | ₩50,524 | ₩50,535 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,510 | ₩50,510 | ₩50,259 | ₩50,259 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,270 | ₩50,270 | ₩49,935 | ₩49,956 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,363 | ₩50,429 | ₩50,363 | ₩50,429 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,310 | ₩50,310 | ₩50,310 | ₩50,310 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,604 | ₩50,775 | ₩50,604 | ₩50,775 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,737 | ₩50,737 | ₩50,737 | ₩50,737 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,591 | ₩50,658 | ₩50,411 | ₩50,411 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,513 | ₩50,513 | ₩50,513 | ₩50,513 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,444 | ₩50,444 | ₩50,444 | ₩50,444 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,189 | ₩50,410 | ₩50,189 | ₩50,410 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,262 | ₩50,336 | ₩50,262 | ₩50,292 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,310 | ₩50,430 | ₩50,145 | ₩50,145 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,314 | ₩50,314 | ₩50,314 | ₩50,314 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,176 | ₩50,223 | ₩50,082 | ₩50,102 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,788 | ₩49,801 | ₩49,788 | ₩49,801 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,520 | ₩49,564 | ₩49,520 | ₩49,564 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,289 | ₩49,038 | ₩48,289 | ₩49,038 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,637 | ₩48,637 | ₩48,637 | ₩48,637 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,363 | ₩49,363 | ₩49,363 | ₩49,363 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,600 | ₩49,600 | ₩49,543 | ₩49,543 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,162 | ₩50,162 | ₩49,908 | ₩49,942 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,109 | ₩50,109 | ₩49,852 | ₩49,852 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,618 | ₩50,631 | ₩50,390 | ₩50,548 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,243 | ₩50,551 | ₩50,243 | ₩50,472 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,176 | ₩50,370 | ₩50,176 | ₩50,370 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,450 | ₩49,839 | ₩49,450 | ₩49,839 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,788 | ₩49,804 | ₩49,788 | ₩49,804 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,117 | ₩50,117 | ₩50,117 | ₩50,117 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,927 | ₩49,927 | ₩49,927 | ₩49,927 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,270 | ₩50,417 | ₩50,189 | ₩50,349 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,395 | ₩50,395 | ₩50,256 | ₩50,349 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,377 | ₩50,430 | ₩50,266 | ₩50,266 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,643 | ₩50,643 | ₩50,504 | ₩50,504 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,651 | ₩50,651 | ₩50,651 | ₩50,651 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,805 | ₩50,805 | ₩50,805 | ₩50,805 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,089 | ₩50,089 | ₩50,089 | ₩50,089 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,868 | ₩50,042 | ₩49,868 | ₩50,042 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩49,999 | ₩49,999 | ₩49,999 | ₩49,999 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,928 | ₩50,256 | ₩49,928 | ₩50,256 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,520 | ₩49,733 | ₩49,499 | ₩49,733 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,619 | ₩49,619 | ₩49,619 | ₩49,619 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,686 | ₩49,686 | ₩49,686 | ₩49,686 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,520 | ₩49,707 | ₩49,333 | ₩49,515 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,694 | ₩49,694 | ₩49,694 | ₩49,694 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩49,002 | ₩49,002 | ₩49,002 | ₩49,002 | 0.00% | 100 |
|---|