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 | ₩51,201 | ₩51,332 | ₩51,187 | ₩51,214 | +0.03% | 400 |
| 2026.10.08 | ₩50,945 | ₩50,945 | ₩50,945 | ₩50,945 | 0.00% | 100 |
| 2026.10.07 | ₩50,986 | ₩51,214 | ₩50,986 | ₩51,214 | +0.45% | 1.2천 |
| 2026.10.06 | ₩51,590 | ₩51,617 | ₩51,461 | ₩51,461 | -0.25% | 500 |
| 2026.10.05 | ₩51,040 | ₩51,271 | ₩51,040 | ₩51,271 | +0.45% | 100 |
| 2026.10.02 | ₩51,052 | ₩51,052 | ₩51,052 | ₩51,052 | 0.00% | 100 |
| 2026.10.01 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 100 |
| 2026.09.30 | ₩50,785 | ₩50,879 | ₩50,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,633 |
| -0.30% |
| 1.4만 |
| 2026.09.29 | ₩50,637 | ₩50,710 | ₩50,637 | ₩50,710 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩50,890 | ₩50,890 | ₩50,890 | ₩50,890 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩51,254 | ₩51,254 | ₩51,254 | ₩51,254 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩51,008 | ₩51,008 | ₩51,008 | ₩51,008 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩51,187 | ₩51,187 | ₩51,069 | ₩51,069 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩51,469 | ₩51,550 | ₩51,456 | ₩51,487 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩51,398 | ₩51,398 | ₩51,398 | ₩51,398 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,724 | ₩50,724 | ₩50,724 | ₩50,724 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,712 | ₩50,712 | ₩50,712 | ₩50,712 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,138 | ₩50,138 | ₩50,138 | ₩50,138 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,267 | ₩50,267 | ₩50,267 | ₩50,267 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩50,369 | ₩50,597 | ₩50,369 | ₩50,415 | +0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩51,000 | ₩51,000 | ₩50,829 | ₩50,829 | -0.33% | 600 |
|---|
| 2026.09.10 | ₩50,691 | ₩50,691 | ₩50,491 | ₩50,491 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩50,849 | ₩50,849 | ₩50,849 | ₩50,849 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,932 | ₩51,013 | ₩50,932 | ₩51,013 | +0.16% | 900 |
|---|
| 2026.09.04 | ₩51,159 | ₩51,159 | ₩51,159 | ₩51,159 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,067 | ₩51,187 | ₩51,065 | ₩51,065 | -0.00% | 700 |
|---|
| 2026.09.02 | ₩50,729 | ₩50,729 | ₩50,631 | ₩50,631 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩50,785 | ₩50,785 | ₩50,452 | ₩50,480 | -0.60% | 900 |
|---|
| 2026.08.31 | ₩50,707 | ₩50,919 | ₩50,651 | ₩50,835 | +0.25% | 4.1만 |
|---|
| 2026.08.28 | ₩50,885 | ₩50,885 | ₩50,881 | ₩50,881 | -0.01% | 400 |
|---|
| 2026.08.27 | ₩51,025 | ₩51,025 | ₩51,025 | ₩51,025 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩50,835 | ₩50,835 | ₩50,835 | ₩50,835 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩50,839 | ₩50,839 | ₩50,818 | ₩50,818 | -0.04% | 1.4천 |
|---|
| 2026.08.24 | ₩50,651 | ₩50,651 | ₩50,616 | ₩50,616 | -0.07% | 800 |
|---|
| 2026.08.21 | ₩50,946 | ₩50,946 | ₩50,865 | ₩50,890 | -0.11% | 700 |
|---|
| 2026.08.20 | ₩50,872 | ₩50,872 | ₩50,657 | ₩50,682 | -0.37% | 2.3천 |
|---|
| 2026.08.19 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,899 | ₩50,899 | ₩50,899 | ₩50,899 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩51,433 | ₩51,433 | ₩51,433 | ₩51,433 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,469 | ₩51,603 | ₩51,405 | ₩51,405 | -0.13% | 1.4천 |
|---|
| 2026.08.13 | ₩51,509 | ₩51,590 | ₩51,429 | ₩51,429 | -0.16% | 800 |
|---|
| 2026.08.12 | ₩51,268 | ₩51,335 | ₩51,187 | ₩51,187 | -0.16% | 1천 |
|---|
| 2026.08.11 | ₩50,903 | ₩50,903 | ₩50,903 | ₩50,903 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,013 | ₩51,107 | ₩50,902 | ₩50,902 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,778 | ₩50,778 | ₩50,620 | ₩50,623 | -0.31% | 500 |
|---|
| 2026.08.05 | ₩50,825 | ₩50,932 | ₩50,758 | ₩50,758 | -0.13% | 1천 |
|---|
| 2026.08.04 | ₩50,612 | ₩50,830 | ₩50,612 | ₩50,830 | +0.43% | 900 |
|---|
| 2026.08.03 | ₩49,738 | ₩49,940 | ₩49,738 | ₩49,911 | +0.35% | 700 |
|---|
| 2026.07.31 | ₩50,329 | ₩50,329 | ₩49,215 | ₩49,416 | -1.81% | 2.7천 |
|---|
| 2026.07.30 | ₩49,446 | ₩49,446 | ₩49,446 | ₩49,446 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,866 | ₩48,866 | ₩48,512 | ₩48,512 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩48,960 | ₩49,202 | ₩48,960 | ₩49,190 | +0.47% | 300 |
|---|
| 2026.07.27 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,510 | ₩49,550 | ₩49,324 | ₩49,324 | -0.38% | 700 |
|---|
| 2026.07.23 | ₩49,510 | ₩49,711 | ₩49,403 | ₩49,490 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩49,966 | ₩50,174 | ₩49,885 | ₩49,885 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩49,765 | ₩49,919 | ₩49,765 | ₩49,919 | +0.31% | 700 |
|---|
| 2026.07.20 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,420 | ₩49,420 | ₩49,420 | ₩49,420 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,859 | ₩49,913 | ₩49,709 | ₩49,709 | -0.30% | 400 |
|---|
| 2026.07.15 | ₩50,158 | ₩50,158 | ₩50,158 | ₩50,158 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩50,329 | ₩50,423 | ₩50,087 | ₩50,193 | -0.27% | 1천 |
|---|
| 2026.07.13 | ₩50,046 | ₩50,046 | ₩49,859 | ₩49,859 | -0.37% | 300 |
|---|
| 2026.07.10 | ₩50,530 | ₩50,530 | ₩50,423 | ₩50,423 | -0.21% | 1.2천 |
|---|
| 2026.07.09 | ₩50,436 | ₩50,449 | ₩50,309 | ₩50,309 | -0.25% | 1.1천 |
|---|
| 2026.07.08 | ₩49,644 | ₩49,929 | ₩49,644 | ₩49,929 | +0.57% | 100 |
|---|
| 2026.07.07 | ₩49,537 | ₩50,074 | ₩49,537 | ₩49,961 | +0.86% | 1천 |
|---|
| 2026.07.06 | ₩50,423 | ₩50,651 | ₩50,423 | ₩50,545 | +0.24% | 1.3천 |
|---|
| 2026.07.02 | ₩49,899 | ₩49,984 | ₩49,899 | ₩49,984 | +0.17% | 1.4천 |
|---|
| 2026.07.01 | ₩50,543 | ₩50,543 | ₩50,220 | ₩50,220 | -0.64% | 800 |
|---|
| 2026.06.30 | ₩50,651 | ₩50,798 | ₩50,651 | ₩50,729 | +0.15% | 5천 |
|---|
| 2026.06.29 | ₩49,899 | ₩50,282 | ₩49,899 | ₩50,282 | +0.77% | 300 |
|---|
| 2026.06.26 | ₩50,101 | ₩50,141 | ₩50,063 | ₩50,063 | -0.07% | 800 |
|---|
| 2026.06.25 | ₩50,396 | ₩50,396 | ₩50,305 | ₩50,305 | -0.18% | 1.1천 |
|---|
| 2026.06.24 | ₩50,154 | ₩50,154 | ₩50,017 | ₩50,017 | -0.27% | 700 |
|---|
| 2026.06.23 | ₩50,423 | ₩50,423 | ₩50,033 | ₩50,095 | -0.65% | 2.2천 |
|---|
| 2026.06.22 | ₩50,973 | ₩51,073 | ₩50,973 | ₩51,073 | +0.20% | 200 |
|---|
| 2026.06.18 | ₩51,684 | ₩51,684 | ₩50,953 | ₩51,036 | -1.25% | 1.2천 |
|---|
| 2026.06.17 | ₩50,651 | ₩50,651 | ₩50,381 | ₩50,381 | -0.53% | 400 |
|---|
| 2026.06.16 | ₩50,637 | ₩51,080 | ₩50,637 | ₩50,696 | +0.12% | 400 |
|---|
| 2026.06.15 | ₩51,067 | ₩51,187 | ₩50,906 | ₩50,993 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩50,423 | ₩50,423 | ₩50,087 | ₩50,291 | -0.26% | 400 |
|---|
| 2026.06.11 | ₩49,805 | ₩50,101 | ₩49,805 | ₩50,101 | +0.59% | 400 |
|---|
| 2026.06.10 | ₩49,161 | ₩49,168 | ₩49,047 | ₩49,047 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩48,873 | ₩49,605 | ₩48,873 | ₩49,605 | +1.50% | 2.6천 |
|---|
| 2026.06.08 | ₩50,101 | ₩50,154 | ₩49,698 | ₩49,758 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩49,698 | ₩49,698 | ₩49,458 | ₩49,458 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩50,718 | ₩51,040 | ₩50,718 | ₩50,884 | +0.33% | 3.8천 |
|---|
| 2026.06.03 | ₩51,013 | ₩51,013 | ₩50,704 | ₩50,840 | -0.34% | 2.8천 |
|---|
| 2026.06.02 | ₩50,678 | ₩51,053 | ₩50,678 | ₩51,046 | +0.73% | 700 |
|---|
| 2026.06.01 | ₩50,770 | ₩50,770 | ₩50,684 | ₩50,684 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩50,597 | ₩50,798 | ₩50,597 | ₩50,610 | +0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩50,503 | ₩50,959 | ₩50,503 | ₩50,659 | +0.31% | 4.4천 |
|---|
| 2026.05.27 | ₩50,221 | ₩50,329 | ₩50,221 | ₩50,329 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩50,369 | ₩50,385 | ₩50,349 | ₩50,385 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩49,899 | ₩49,899 | ₩49,779 | ₩49,819 | -0.16% | 1.1천 |
|---|
| 2026.05.21 | ₩49,470 | ₩49,689 | ₩49,356 | ₩49,689 | +0.44% | 5.8천 |
|---|
| 2026.05.20 | ₩49,094 | ₩49,528 | ₩49,094 | ₩49,528 | +0.88% | 25만 |
|---|
| 2026.05.19 | ₩48,933 | ₩49,282 | ₩48,933 | ₩49,035 | +0.21% | 20만 |
|---|
| 2026.05.18 | ₩49,342 | ₩49,342 | ₩49,210 | ₩49,210 | -0.27% | 700 |
|---|
| 2026.05.15 | ₩49,524 | ₩49,524 | ₩49,317 | ₩49,317 | -0.42% | 300 |
|---|
| 2026.05.14 | ₩49,966 | ₩50,004 | ₩49,752 | ₩49,953 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩49,685 | ₩49,872 | ₩49,470 | ₩49,765 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,658 | ₩49,658 | ₩49,532 | ₩49,532 | -0.25% | 5.3천 |
|---|
| 2026.05.11 | ₩49,836 | ₩49,913 | ₩49,732 | ₩49,732 | -0.21% | 1.3천 |
|---|
| 2026.05.08 | ₩49,805 | ₩49,805 | ₩49,666 | ₩49,666 | -0.28% | 700 |
|---|
| 2026.05.07 | ₩49,725 | ₩49,765 | ₩49,316 | ₩49,316 | -0.82% | 3.2천 |
|---|
| 2026.05.06 | ₩49,255 | ₩49,624 | ₩49,255 | ₩49,624 | +0.75% | 800 |
|---|
| 2026.05.05 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,920 | ₩48,920 | ₩48,578 | ₩48,578 | -0.70% | 2.6천 |
|---|
| 2026.05.01 | ₩49,443 | ₩49,443 | ₩48,932 | ₩49,222 | -0.45% | 4천 |
|---|
| 2026.04.30 | ₩48,558 | ₩48,698 | ₩48,276 | ₩48,698 | +0.29% | 6.3천 |
|---|
| 2026.04.29 | ₩47,954 | ₩48,197 | ₩47,954 | ₩48,197 | +0.51% | 400 |
|---|
| 2026.04.28 | ₩48,283 | ₩48,283 | ₩48,283 | ₩48,283 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,772 | ₩48,772 | ₩48,343 | ₩48,511 | -0.54% | 2천 |
|---|
| 2026.04.24 | ₩48,504 | ₩48,504 | ₩48,504 | ₩48,504 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩48,517 | ₩48,517 | ₩48,048 | ₩48,179 | -0.70% | 300 |
|---|
| 2026.04.22 | ₩48,450 | ₩48,450 | ₩48,316 | ₩48,354 | -0.20% | 7.2천 |
|---|
| 2026.04.21 | ₩48,410 | ₩48,410 | ₩48,088 | ₩48,088 | -0.67% | 500 |
|---|
| 2026.04.20 | ₩48,638 | ₩48,638 | ₩48,430 | ₩48,490 | -0.30% | 600 |
|---|
| 2026.04.17 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩48,249 | ₩48,249 | ₩48,164 | ₩48,164 | -0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩47,779 | ₩48,122 | ₩47,779 | ₩48,122 | +0.72% | 10만 |
|---|
| 2026.04.14 | ₩48,021 | ₩48,168 | ₩47,994 | ₩47,994 | -0.06% | 4천 |
|---|
| 2026.04.13 | ₩47,643 | ₩47,643 | ₩47,643 | ₩47,643 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩47,565 | ₩47,565 | ₩47,308 | ₩47,308 | -0.54% | 1.3천 |
|---|
| 2026.04.09 | ₩47,350 | ₩47,471 | ₩46,988 | ₩47,318 | -0.07% | 1.5천 |
|---|
| 2026.04.08 | ₩47,337 | ₩47,363 | ₩47,001 | ₩47,214 | -0.26% | 2천 |
|---|
| 2026.04.07 | ₩46,075 | ₩46,275 | ₩46,075 | ₩46,275 | +0.43% | 1.3천 |
|---|
| 2026.04.06 | ₩46,270 | ₩46,270 | ₩46,270 | ₩46,270 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,102 | ₩46,236 | ₩46,102 | ₩46,133 | +0.07% | 800 |
|---|
| 2026.04.01 | ₩46,196 | ₩46,196 | ₩46,078 | ₩46,078 | -0.26% | 800 |
|---|
| 2026.03.31 | ₩45,552 | ₩45,725 | ₩45,552 | ₩45,725 | +0.38% | 3.5천 |
|---|
| 2026.03.30 | ₩44,989 | ₩45,458 | ₩44,767 | ₩44,767 | -0.49% | 1.6천 |
|---|
| 2026.03.27 | ₩44,975 | ₩44,976 | ₩44,975 | ₩44,976 | +0.00% | 400 |
|---|
| 2026.03.26 | ₩45,418 | ₩45,418 | ₩45,406 | ₩45,406 | -0.03% | 300 |
|---|
| 2026.03.25 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,129 | ₩46,129 | ₩45,849 | ₩45,849 | -0.61% | 800 |
|---|
| 2026.03.23 | ₩46,031 | ₩46,031 | ₩46,031 | ₩46,031 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,485 | ₩45,941 | ₩45,337 | ₩45,449 | -0.08% | 2.8천 |
|---|
| 2026.03.19 | ₩45,941 | ₩46,168 | ₩45,941 | ₩46,168 | +0.49% | 300 |
|---|
| 2026.03.18 | ₩46,585 | ₩46,585 | ₩46,243 | ₩46,243 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩46,947 | ₩46,947 | ₩46,731 | ₩46,731 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩46,451 | ₩46,583 | ₩46,451 | ₩46,583 | +0.28% | 200 |
|---|
| 2026.03.13 | ₩46,451 | ₩46,464 | ₩46,128 | ₩46,128 | -0.70% | 2.4천 |
|---|
| 2026.03.12 | ₩46,597 | ₩46,599 | ₩46,346 | ₩46,346 | -0.54% | 1.4천 |
|---|
| 2026.03.11 | ₩46,934 | ₩46,947 | ₩46,934 | ₩46,935 | +0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩46,976 | ₩46,976 | ₩46,976 | ₩46,976 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,290 | ₩47,037 | ₩46,210 | ₩47,037 | +1.61% | 800 |
|---|
| 2026.03.06 | ₩46,847 | ₩46,867 | ₩46,714 | ₩46,714 | -0.28% | 1천 |
|---|
| 2026.03.05 | ₩47,256 | ₩47,256 | ₩47,001 | ₩47,127 | -0.27% | 1.1천 |
|---|
| 2026.03.04 | ₩47,659 | ₩47,659 | ₩47,518 | ₩47,531 | -0.27% | 1.1천 |
|---|
| 2026.03.03 | ₩47,312 | ₩47,312 | ₩47,208 | ₩47,208 | -0.22% | 200 |
|---|
| 2026.03.02 | ₩47,846 | ₩47,857 | ₩47,846 | ₩47,857 | +0.02% | 300 |
|---|
| 2026.02.27 | ₩47,927 | ₩48,168 | ₩47,927 | ₩48,001 | +0.15% | 2.7천 |
|---|
| 2026.02.26 | ₩48,081 | ₩48,127 | ₩48,081 | ₩48,127 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩48,370 | ₩48,370 | ₩48,241 | ₩48,241 | -0.27% | 300 |
|---|
| 2026.02.24 | ₩47,954 | ₩48,021 | ₩47,936 | ₩47,936 | -0.04% | 700 |
|---|
| 2026.02.23 | ₩48,115 | ₩48,115 | ₩47,630 | ₩47,630 | -1.01% | 700 |
|---|
| 2026.02.20 | ₩47,840 | ₩47,971 | ₩47,840 | ₩47,971 | +0.27% | 400 |
|---|
| 2026.02.19 | ₩47,511 | ₩47,714 | ₩47,511 | ₩47,714 | +0.43% | 300 |
|---|
| 2026.02.18 | ₩47,940 | ₩47,940 | ₩47,830 | ₩47,830 | -0.23% | 200 |
|---|
| 2026.02.17 | ₩47,659 | ₩47,684 | ₩47,472 | ₩47,624 | -0.07% | 1.6천 |
|---|
| 2026.02.13 | ₩47,491 | ₩47,625 | ₩47,431 | ₩47,617 | +0.27% | 1.3천 |
|---|
| 2026.02.12 | ₩48,014 | ₩48,014 | ₩47,538 | ₩47,557 | -0.95% | 2.6천 |
|---|
| 2026.02.11 | ₩47,966 | ₩48,028 | ₩47,966 | ₩47,998 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩48,061 | ₩48,061 | ₩47,881 | ₩47,881 | -0.37% | 2.1천 |
|---|
| 2026.02.09 | ₩47,498 | ₩47,994 | ₩47,498 | ₩47,924 | +0.90% | 2.3천 |
|---|
| 2026.02.06 | ₩47,269 | ₩47,846 | ₩47,269 | ₩47,846 | +1.22% | 6.5천 |
|---|
| 2026.02.05 | ₩47,068 | ₩47,108 | ₩46,827 | ₩46,844 | -0.48% | 4천 |
|---|
| 2026.02.04 | ₩47,443 | ₩47,443 | ₩47,176 | ₩47,240 | -0.43% | 2천 |
|---|
| 2026.02.03 | ₩47,337 | ₩47,464 | ₩47,269 | ₩47,464 | +0.27% | 500 |
|---|
| 2026.02.02 | ₩47,618 | ₩47,712 | ₩47,546 | ₩47,672 | +0.11% | 4.9천 |
|---|
| 2026.01.30 | ₩47,692 | ₩47,692 | ₩47,441 | ₩47,441 | -0.53% | 3.4천 |
|---|
| 2026.01.29 | ₩47,738 | ₩47,738 | ₩47,486 | ₩47,651 | -0.18% | 900 |
|---|
| 2026.01.28 | ₩47,551 | ₩47,711 | ₩47,551 | ₩47,679 | +0.27% | 2천 |
|---|
| 2026.01.27 | ₩47,692 | ₩47,726 | ₩47,605 | ₩47,719 | +0.06% | 2.8천 |
|---|
| 2026.01.26 | ₩47,545 | ₩47,618 | ₩47,444 | ₩47,491 | -0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩47,330 | ₩47,342 | ₩47,330 | ₩47,342 | +0.03% | 900 |
|---|
| 2026.01.22 | ₩47,390 | ₩47,443 | ₩47,312 | ₩47,312 | -0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩47,168 | ₩47,168 | ₩47,168 | ₩47,168 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩46,800 | ₩47,102 | ₩46,730 | ₩46,730 | -0.15% | 1.6천 |
|---|
| 2026.01.16 | ₩47,510 | ₩47,510 | ₩47,375 | ₩47,375 | -0.28% | 500 |
|---|
| 2026.01.15 | ₩47,590 | ₩47,618 | ₩47,381 | ₩47,381 | -0.44% | 500 |
|---|
| 2026.01.14 | ₩47,296 | ₩47,484 | ₩47,296 | ₩47,484 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩47,484 | ₩47,484 | ₩47,323 | ₩47,354 | -0.27% | 1.7천 |
|---|
| 2026.01.12 | ₩47,370 | ₩47,511 | ₩47,370 | ₩47,467 | +0.20% | 700 |
|---|
| 2026.01.09 | ₩47,338 | ₩47,338 | ₩47,338 | ₩47,338 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,122 | ₩47,122 | ₩47,062 | ₩47,062 | -0.13% | 200 |
|---|
| 2026.01.07 | ₩47,176 | ₩47,248 | ₩47,119 | ₩47,119 | -0.12% | 1.8천 |
|---|
| 2026.01.06 | ₩47,256 | ₩47,256 | ₩47,169 | ₩47,249 | -0.01% | 400 |
|---|
| 2026.01.05 | ₩46,988 | ₩47,216 | ₩46,988 | ₩47,216 | +0.49% | 4천 |
|---|
| 2026.01.02 | ₩46,934 | ₩46,934 | ₩46,639 | ₩46,907 | -0.06% | 35.3만 |
|---|
| 2025.12.31 | ₩46,760 | ₩46,760 | ₩46,541 | ₩46,541 | -0.47% | 6.4천 |
|---|
| 2025.12.30 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩51,067 | ₩51,067 | ₩51,044 | ₩51,044 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩51,254 | ₩51,254 | ₩51,147 | ₩51,147 | -0.21% | 200 |
|---|
| 2025.12.24 | ₩51,093 | ₩51,134 | ₩51,093 | ₩51,134 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩50,906 | ₩51,040 | ₩50,906 | ₩51,001 | +0.19% | 500 |
|---|
| 2025.12.22 | ₩50,793 | ₩50,793 | ₩50,793 | ₩50,793 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩50,704 | ₩50,704 | ₩50,651 | ₩50,661 | -0.08% | 500 |
|---|
| 2025.12.18 | ₩50,637 | ₩50,637 | ₩50,385 | ₩50,385 | -0.50% | 400 |
|---|
| 2025.12.17 | ₩50,396 | ₩50,396 | ₩50,060 | ₩50,082 | -0.62% | 800 |
|---|
| 2025.12.16 | ₩50,329 | ₩50,329 | ₩50,329 | ₩50,329 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩50,490 | ₩50,555 | ₩50,490 | ₩50,555 | +0.13% | 300 |
|---|
| 2025.12.12 | ₩50,436 | ₩50,436 | ₩50,436 | ₩50,436 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩50,731 | ₩50,903 | ₩50,731 | ₩50,903 | +0.34% | 500 |
|---|
| 2025.12.10 | ₩50,864 | ₩50,864 | ₩50,864 | ₩50,864 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,718 | ₩50,785 | ₩50,538 | ₩50,538 | -0.35% | 800 |
|---|
| 2025.12.08 | ₩50,539 | ₩50,539 | ₩50,539 | ₩50,539 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩50,640 | ₩50,640 | ₩50,640 | ₩50,640 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,570 | ₩50,570 | ₩50,570 | ₩50,570 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩50,315 | ₩50,537 | ₩50,315 | ₩50,537 | +0.44% | 600 |
|---|
| 2025.12.02 | ₩50,388 | ₩50,463 | ₩50,388 | ₩50,419 | +0.06% | 900 |
|---|
| 2025.12.01 | ₩50,436 | ₩50,557 | ₩50,271 | ₩50,271 | -0.33% | 4.8천 |
|---|
| 2025.11.28 | ₩50,440 | ₩50,440 | ₩50,440 | ₩50,440 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩50,302 | ₩50,349 | ₩50,208 | ₩50,228 | -0.15% | 3.8천 |
|---|
| 2025.11.25 | ₩49,913 | ₩49,926 | ₩49,913 | ₩49,926 | +0.03% | 700 |
|---|
| 2025.11.24 | ₩49,644 | ₩49,689 | ₩49,644 | ₩49,689 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,410 | ₩49,161 | ₩48,410 | ₩49,161 | +1.55% | 700 |
|---|
| 2025.11.20 | ₩48,759 | ₩48,759 | ₩48,759 | ₩48,759 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩49,725 | ₩49,725 | ₩49,667 | ₩49,667 | -0.12% | 200 |
|---|
| 2025.11.14 | ₩50,288 | ₩50,288 | ₩50,033 | ₩50,067 | -0.44% | 600 |
|---|
| 2025.11.13 | ₩50,235 | ₩50,235 | ₩49,977 | ₩49,977 | -0.51% | 400 |
|---|
| 2025.11.12 | ₩50,745 | ₩50,758 | ₩50,517 | ₩50,675 | -0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩50,369 | ₩50,678 | ₩50,369 | ₩50,598 | +0.46% | 2.8천 |
|---|
| 2025.11.10 | ₩50,302 | ₩50,496 | ₩50,302 | ₩50,496 | +0.39% | 400 |
|---|
| 2025.11.07 | ₩49,575 | ₩49,964 | ₩49,575 | ₩49,964 | +0.78% | 600 |
|---|
| 2025.11.06 | ₩49,913 | ₩49,929 | ₩49,913 | ₩49,929 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩50,243 | ₩50,243 | ₩50,243 | ₩50,243 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩50,052 | ₩50,052 | ₩50,052 | ₩50,052 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,396 | ₩50,543 | ₩50,315 | ₩50,475 | +0.16% | 6천 |
|---|
| 2025.10.31 | ₩50,522 | ₩50,522 | ₩50,382 | ₩50,475 | -0.09% | 3.6천 |
|---|
| 2025.10.30 | ₩50,503 | ₩50,557 | ₩50,392 | ₩50,392 | -0.22% | 1천 |
|---|
| 2025.10.29 | ₩50,770 | ₩50,770 | ₩50,631 | ₩50,631 | -0.27% | 700 |
|---|
| 2025.10.28 | ₩50,778 | ₩50,778 | ₩50,778 | ₩50,778 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,932 | ₩50,932 | ₩50,932 | ₩50,932 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩50,466 | ₩50,466 | ₩50,466 | ₩50,466 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,215 | ₩50,215 | ₩50,215 | ₩50,215 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩49,993 | ₩50,168 | ₩49,993 | ₩50,168 | +0.35% | 400 |
|---|
| 2025.10.21 | ₩50,125 | ₩50,125 | ₩50,125 | ₩50,125 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩50,054 | ₩50,382 | ₩50,054 | ₩50,382 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩49,644 | ₩49,858 | ₩49,623 | ₩49,858 | +0.43% | 800 |
|---|
| 2025.10.16 | ₩49,744 | ₩49,744 | ₩49,744 | ₩49,744 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩49,811 | ₩49,811 | ₩49,811 | ₩49,811 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩49,644 | ₩49,832 | ₩49,457 | ₩49,639 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩49,819 | ₩49,819 | ₩49,819 | ₩49,819 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 100 |
|---|