시장 데이터를 불러오는 중
전체 종목
ALPS O'Shares International Developed Quality Dividend ETF 과거 주가
ALPS O'Shares International Developed Quality Dividend ETF · OEFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS O'Shares International Developed Quality Dividend ETF · OEFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,885 | ₩46,060 | ₩45,871 | ₩46,060 | +0.38% | 4천 |
| 2026.10.08 | ₩45,577 | ₩45,791 | ₩45,430 | ₩45,752 | +0.38% | 3천 |
| 2026.10.07 | ₩45,658 | ₩45,711 | ₩45,658 | ₩45,698 | +0.09% | 600 |
| 2026.10.06 | ₩45,912 | ₩46,112 | ₩45,912 | ₩45,918 | +0.01% | 900 |
| 2026.10.05 | ₩45,724 | ₩45,886 | ₩45,724 | ₩45,886 | +0.35% | 400 |
| 2026.10.02 | ₩45,965 | ₩46,052 | ₩45,912 | ₩46,052 | +0.19% | 900 |
| 2026.10.01 | ₩45,704 | ₩45,704 | ₩45,551 | ₩45,597 | -0.23% | 3.8천 |
| 2026.09.30 | ₩46,433 | ₩46,460 | ₩46,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,048 |
| -0.83% |
| 1.6천 |
| 2026.09.29 | ₩46,419 | ₩46,419 | ₩46,246 | ₩46,373 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩46,486 | ₩46,494 | ₩46,486 | ₩46,494 | +0.02% | 200 |
|---|
| 2026.09.25 | ₩46,406 | ₩46,695 | ₩46,406 | ₩46,695 | +0.62% | 700 |
|---|
| 2026.09.24 | ₩46,339 | ₩46,358 | ₩46,339 | ₩46,358 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩46,540 | ₩46,540 | ₩46,246 | ₩46,319 | -0.47% | 1.1천 |
|---|
| 2026.09.22 | ₩46,961 | ₩46,971 | ₩46,820 | ₩46,971 | +0.02% | 900 |
|---|
| 2026.09.21 | ₩46,607 | ₩46,811 | ₩46,607 | ₩46,811 | +0.44% | 1.1천 |
|---|
| 2026.09.18 | ₩46,152 | ₩46,199 | ₩46,125 | ₩46,199 | +0.10% | 1.3만 |
|---|
| 2026.09.17 | ₩46,961 | ₩46,967 | ₩46,760 | ₩46,760 | -0.43% | 1.7천 |
|---|
| 2026.09.16 | ₩46,419 | ₩46,419 | ₩46,419 | ₩46,419 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩46,927 | ₩47,034 | ₩46,860 | ₩46,860 | -0.14% | 3.7천 |
|---|
| 2026.09.11 | ₩46,994 | ₩46,994 | ₩46,860 | ₩46,902 | -0.20% | 1.7만 |
|---|
| 2026.09.10 | ₩46,593 | ₩46,700 | ₩46,410 | ₩46,410 | -0.39% | 600 |
|---|
| 2026.09.09 | ₩46,839 | ₩46,839 | ₩46,839 | ₩46,839 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩47,729 | ₩47,729 | ₩47,602 | ₩47,602 | -0.27% | 500 |
|---|
| 2026.09.04 | ₩48,157 | ₩48,157 | ₩48,138 | ₩48,138 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩47,943 | ₩48,224 | ₩47,943 | ₩48,224 | +0.59% | 1.3천 |
|---|
| 2026.09.02 | ₩47,716 | ₩47,783 | ₩47,716 | ₩47,783 | +0.14% | 200 |
|---|
| 2026.09.01 | ₩47,997 | ₩47,997 | ₩47,743 | ₩47,751 | -0.51% | 2.2천 |
|---|
| 2026.08.31 | ₩48,491 | ₩48,491 | ₩48,491 | ₩48,491 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,772 | ₩48,865 | ₩48,598 | ₩48,706 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩48,605 | ₩48,627 | ₩48,605 | ₩48,627 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩48,772 | ₩48,772 | ₩48,772 | ₩48,772 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩49,026 | ₩49,026 | ₩49,026 | ₩49,026 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩48,758 | ₩48,785 | ₩48,745 | ₩48,785 | +0.05% | 4천 |
|---|
| 2026.08.21 | ₩48,812 | ₩48,877 | ₩48,812 | ₩48,877 | +0.13% | 900 |
|---|
| 2026.08.20 | ₩48,625 | ₩48,678 | ₩48,514 | ₩48,514 | -0.23% | 600 |
|---|
| 2026.08.19 | ₩48,799 | ₩48,799 | ₩48,585 | ₩48,725 | -0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩48,451 | ₩48,451 | ₩48,317 | ₩48,317 | -0.28% | 600 |
|---|
| 2026.08.17 | ₩48,617 | ₩48,617 | ₩48,617 | ₩48,617 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩48,959 | ₩48,959 | ₩48,944 | ₩48,944 | -0.03% | 200 |
|---|
| 2026.08.13 | ₩49,079 | ₩49,079 | ₩49,039 | ₩49,071 | -0.02% | 3.1천 |
|---|
| 2026.08.12 | ₩49,119 | ₩49,119 | ₩49,073 | ₩49,119 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩49,213 | ₩49,241 | ₩49,213 | ₩49,241 | +0.06% | 1.2천 |
|---|
| 2026.08.10 | ₩49,266 | ₩49,266 | ₩49,093 | ₩49,162 | -0.21% | 4.1천 |
|---|
| 2026.08.07 | ₩49,159 | ₩49,179 | ₩49,139 | ₩49,173 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩48,585 | ₩48,598 | ₩48,424 | ₩48,451 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩48,371 | ₩48,371 | ₩48,371 | ₩48,371 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,272 | ₩48,521 | ₩48,272 | ₩48,521 | +0.51% | 1.1천 |
|---|
| 2026.08.03 | ₩47,863 | ₩47,918 | ₩47,716 | ₩47,863 | 0.00% | 5.4천 |
|---|
| 2026.07.31 | ₩47,649 | ₩47,649 | ₩47,566 | ₩47,566 | -0.17% | 400 |
|---|
| 2026.07.30 | ₩47,649 | ₩47,907 | ₩47,649 | ₩47,907 | +0.54% | 800 |
|---|
| 2026.07.29 | ₩47,128 | ₩47,128 | ₩46,820 | ₩46,987 | -0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩47,034 | ₩47,077 | ₩47,034 | ₩47,077 | +0.09% | 300 |
|---|
| 2026.07.27 | ₩46,620 | ₩46,620 | ₩46,312 | ₩46,435 | -0.40% | 5.2천 |
|---|
| 2026.07.24 | ₩45,805 | ₩46,105 | ₩45,805 | ₩45,922 | +0.26% | 1.3천 |
|---|
| 2026.07.23 | ₩45,778 | ₩45,778 | ₩45,337 | ₩45,432 | -0.76% | 1.8천 |
|---|
| 2026.07.22 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,219 | ₩46,219 | ₩46,211 | ₩46,211 | -0.02% | 400 |
|---|
| 2026.07.20 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩46,206 | ₩46,349 | ₩46,206 | ₩46,349 | +0.31% | 1.1천 |
|---|
| 2026.07.16 | ₩46,446 | ₩46,446 | ₩46,433 | ₩46,441 | -0.01% | 1.2천 |
|---|
| 2026.07.15 | ₩46,179 | ₩46,288 | ₩46,179 | ₩46,288 | +0.24% | 4.6천 |
|---|
| 2026.07.14 | ₩46,219 | ₩46,219 | ₩45,974 | ₩45,974 | -0.53% | 500 |
|---|
| 2026.07.13 | ₩46,005 | ₩46,085 | ₩45,866 | ₩45,866 | -0.30% | 700 |
|---|
| 2026.07.10 | ₩46,165 | ₩46,310 | ₩46,165 | ₩46,310 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩46,259 | ₩46,259 | ₩46,259 | ₩46,259 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,580 | ₩46,580 | ₩46,489 | ₩46,489 | -0.20% | 3.1천 |
|---|
| 2026.07.06 | ₩46,700 | ₩46,804 | ₩46,700 | ₩46,804 | +0.22% | 600 |
|---|
| 2026.07.02 | ₩46,500 | ₩46,500 | ₩46,239 | ₩46,433 | -0.14% | 3.1천 |
|---|
| 2026.07.01 | ₩45,858 | ₩45,908 | ₩45,814 | ₩45,814 | -0.10% | 700 |
|---|
| 2026.06.30 | ₩46,105 | ₩46,105 | ₩46,105 | ₩46,105 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,978 | ₩45,990 | ₩45,978 | ₩45,990 | +0.03% | 1천 |
|---|
| 2026.06.26 | ₩45,524 | ₩45,524 | ₩45,524 | ₩45,524 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩45,644 | ₩45,818 | ₩45,576 | ₩45,576 | -0.15% | 700 |
|---|
| 2026.06.24 | ₩45,392 | ₩45,392 | ₩45,178 | ₩45,273 | -0.26% | 1.5천 |
|---|
| 2026.06.23 | ₩45,243 | ₩45,243 | ₩45,136 | ₩45,136 | -0.24% | 2.3천 |
|---|
| 2026.06.22 | ₩45,577 | ₩45,577 | ₩45,364 | ₩45,449 | -0.28% | 9.8천 |
|---|
| 2026.06.18 | ₩45,845 | ₩45,845 | ₩45,738 | ₩45,754 | -0.20% | 1.4천 |
|---|
| 2026.06.17 | ₩46,419 | ₩46,486 | ₩45,676 | ₩45,676 | -1.60% | 800 |
|---|
| 2026.06.16 | ₩46,286 | ₩46,286 | ₩46,060 | ₩46,060 | -0.49% | 1.1천 |
|---|
| 2026.06.15 | ₩46,406 | ₩46,406 | ₩45,940 | ₩45,940 | -1.01% | 700 |
|---|
| 2026.06.12 | ₩45,658 | ₩45,878 | ₩45,577 | ₩45,789 | +0.29% | 9.3천 |
|---|
| 2026.06.11 | ₩45,150 | ₩45,899 | ₩44,896 | ₩45,899 | +1.66% | 1.5천 |
|---|
| 2026.06.10 | ₩45,136 | ₩45,136 | ₩44,576 | ₩44,576 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩45,444 | ₩45,444 | ₩44,669 | ₩45,075 | -0.81% | 1만 |
|---|
| 2026.06.08 | ₩45,183 | ₩45,310 | ₩45,043 | ₩45,043 | -0.31% | 6.7천 |
|---|
| 2026.06.05 | ₩44,989 | ₩45,003 | ₩44,812 | ₩44,812 | -0.40% | 6.4천 |
|---|
| 2026.06.04 | ₩45,417 | ₩45,631 | ₩45,417 | ₩45,591 | +0.38% | 4.8만 |
|---|
| 2026.06.03 | ₩45,230 | ₩45,230 | ₩45,004 | ₩45,004 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩45,417 | ₩45,556 | ₩45,417 | ₩45,556 | +0.31% | 7.6천 |
|---|
| 2026.06.01 | ₩45,163 | ₩45,337 | ₩45,163 | ₩45,337 | +0.38% | 2.3천 |
|---|
| 2026.05.29 | ₩45,604 | ₩45,724 | ₩45,573 | ₩45,573 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩45,110 | ₩45,446 | ₩45,110 | ₩45,446 | +0.75% | 1.7천 |
|---|
| 2026.05.27 | ₩45,430 | ₩45,430 | ₩45,230 | ₩45,270 | -0.35% | 4.7만 |
|---|
| 2026.05.26 | ₩45,337 | ₩45,337 | ₩45,110 | ₩45,259 | -0.17% | 5.3천 |
|---|
| 2026.05.22 | ₩44,949 | ₩45,096 | ₩44,949 | ₩44,985 | +0.08% | 1.2만 |
|---|
| 2026.05.21 | ₩44,455 | ₩45,176 | ₩44,455 | ₩45,024 | +1.28% | 2.7천 |
|---|
| 2026.05.20 | ₩44,161 | ₩44,857 | ₩44,161 | ₩44,857 | +1.58% | 3.8천 |
|---|
| 2026.05.19 | ₩43,933 | ₩44,241 | ₩43,933 | ₩43,960 | +0.06% | 1.8천 |
|---|
| 2026.05.18 | ₩44,027 | ₩44,121 | ₩43,666 | ₩44,072 | +0.10% | 8.8천 |
|---|
| 2026.05.15 | ₩43,613 | ₩43,633 | ₩43,564 | ₩43,564 | -0.11% | 800 |
|---|
| 2026.05.14 | ₩44,187 | ₩44,187 | ₩44,095 | ₩44,095 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩43,987 | ₩44,288 | ₩43,987 | ₩44,288 | +0.68% | 600 |
|---|
| 2026.05.12 | ₩44,094 | ₩44,194 | ₩44,067 | ₩44,194 | +0.23% | 2.3천 |
|---|
| 2026.05.11 | ₩44,669 | ₩44,762 | ₩44,635 | ₩44,635 | -0.07% | 3.7천 |
|---|
| 2026.05.08 | ₩45,043 | ₩45,123 | ₩44,922 | ₩45,063 | +0.04% | 7.9천 |
|---|
| 2026.05.07 | ₩45,337 | ₩45,337 | ₩44,588 | ₩44,602 | -1.62% | 4.8천 |
|---|
| 2026.05.06 | ₩45,390 | ₩45,497 | ₩45,310 | ₩45,497 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩44,254 | ₩44,254 | ₩43,813 | ₩44,134 | -0.27% | 1.1만 |
|---|
| 2026.05.04 | ₩44,067 | ₩44,067 | ₩43,506 | ₩43,586 | -1.09% | 3.7천 |
|---|
| 2026.05.01 | ₩44,415 | ₩44,428 | ₩44,314 | ₩44,314 | -0.23% | 1.3천 |
|---|
| 2026.04.30 | ₩43,853 | ₩44,361 | ₩43,853 | ₩44,361 | +1.16% | 3.7천 |
|---|
| 2026.04.29 | ₩43,245 | ₩43,245 | ₩43,244 | ₩43,244 | -0.00% | 500 |
|---|
| 2026.04.28 | ₩43,760 | ₩43,786 | ₩43,760 | ₩43,786 | +0.06% | 700 |
|---|
| 2026.04.27 | ₩44,348 | ₩44,361 | ₩44,161 | ₩44,191 | -0.35% | 5.7천 |
|---|
| 2026.04.24 | ₩44,027 | ₩44,210 | ₩43,987 | ₩44,210 | +0.42% | 3.9천 |
|---|
| 2026.04.23 | ₩44,054 | ₩44,241 | ₩43,733 | ₩43,907 | -0.33% | 2.1천 |
|---|
| 2026.04.22 | ₩44,227 | ₩44,294 | ₩44,067 | ₩44,223 | -0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩44,588 | ₩44,588 | ₩44,239 | ₩44,239 | -0.78% | 4.3만 |
|---|
| 2026.04.20 | ₩45,230 | ₩45,291 | ₩45,016 | ₩45,291 | +0.14% | 2.6만 |
|---|
| 2026.04.17 | ₩45,658 | ₩45,738 | ₩45,511 | ₩45,521 | -0.30% | 4.6천 |
|---|
| 2026.04.16 | ₩44,816 | ₩44,816 | ₩44,428 | ₩44,516 | -0.67% | 4.3만 |
|---|
| 2026.04.15 | ₩44,735 | ₩44,789 | ₩44,709 | ₩44,789 | +0.12% | 1.3천 |
|---|
| 2026.04.14 | ₩44,762 | ₩44,941 | ₩44,762 | ₩44,913 | +0.34% | 3.4만 |
|---|
| 2026.04.13 | ₩43,733 | ₩44,525 | ₩43,733 | ₩44,525 | +1.81% | 2.5천 |
|---|
| 2026.04.10 | ₩44,455 | ₩44,455 | ₩44,107 | ₩44,251 | -0.46% | 2.5천 |
|---|
| 2026.04.09 | ₩43,773 | ₩44,254 | ₩43,773 | ₩44,181 | +0.93% | 1천 |
|---|
| 2026.04.08 | ₩44,334 | ₩44,334 | ₩44,147 | ₩44,261 | -0.17% | 2.8천 |
|---|
| 2026.04.07 | ₩41,875 | ₩42,450 | ₩41,808 | ₩42,398 | +1.25% | 800 |
|---|
| 2026.04.06 | ₩42,463 | ₩42,583 | ₩42,463 | ₩42,567 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩41,715 | ₩42,477 | ₩41,715 | ₩42,410 | +1.67% | 1.8천 |
|---|
| 2026.04.01 | ₩42,597 | ₩42,857 | ₩42,597 | ₩42,686 | +0.21% | 1.1천 |
|---|
| 2026.03.31 | ₩41,487 | ₩42,031 | ₩41,207 | ₩42,031 | +1.31% | 2천 |
|---|
| 2026.03.30 | ₩40,913 | ₩41,046 | ₩40,859 | ₩40,873 | -0.10% | 2.2천 |
|---|
| 2026.03.27 | ₩41,167 | ₩41,167 | ₩40,794 | ₩40,794 | -0.91% | 1.9천 |
|---|
| 2026.03.26 | ₩41,822 | ₩41,822 | ₩41,220 | ₩41,220 | -1.44% | 400 |
|---|
| 2026.03.25 | ₩42,316 | ₩42,329 | ₩42,203 | ₩42,203 | -0.27% | 900 |
|---|
| 2026.03.24 | ₩41,688 | ₩42,076 | ₩41,688 | ₩41,867 | +0.43% | 3천 |
|---|
| 2026.03.23 | ₩42,517 | ₩42,650 | ₩42,116 | ₩42,263 | -0.60% | 9.2천 |
|---|
| 2026.03.20 | ₩42,263 | ₩42,263 | ₩41,217 | ₩41,217 | -2.47% | 1.7천 |
|---|
| 2026.03.19 | ₩42,396 | ₩42,396 | ₩42,329 | ₩42,329 | -0.16% | 1.4천 |
|---|
| 2026.03.18 | ₩43,452 | ₩43,492 | ₩42,881 | ₩42,881 | -1.31% | 1.3만 |
|---|
| 2026.03.17 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,814 | ₩44,024 | ₩43,814 | ₩44,024 | +0.48% | 400 |
|---|
| 2026.03.13 | ₩43,920 | ₩44,027 | ₩43,292 | ₩43,315 | -1.38% | 900 |
|---|
| 2026.03.12 | ₩44,067 | ₩44,134 | ₩43,867 | ₩43,889 | -0.40% | 4.3천 |
|---|
| 2026.03.11 | ₩44,481 | ₩44,554 | ₩44,415 | ₩44,554 | +0.16% | 300 |
|---|
| 2026.03.10 | ₩45,163 | ₩45,163 | ₩44,775 | ₩44,775 | -0.86% | 1.6천 |
|---|
| 2026.03.09 | ₩43,506 | ₩44,660 | ₩43,345 | ₩44,660 | +2.65% | 1.3만 |
|---|
| 2026.03.06 | ₩44,040 | ₩44,428 | ₩44,040 | ₩44,338 | +0.68% | 700 |
|---|
| 2026.03.05 | ₩44,755 | ₩44,755 | ₩44,428 | ₩44,731 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩45,283 | ₩45,658 | ₩45,283 | ₩45,658 | +0.83% | 8.6천 |
|---|
| 2026.03.03 | ₩44,348 | ₩44,976 | ₩44,054 | ₩44,896 | +1.24% | 6.2천 |
|---|
| 2026.03.02 | ₩46,005 | ₩46,433 | ₩46,005 | ₩46,326 | +0.70% | 4.1천 |
|---|
| 2026.02.27 | ₩47,502 | ₩47,649 | ₩47,475 | ₩47,475 | -0.06% | 400 |
|---|
| 2026.02.26 | ₩47,408 | ₩47,501 | ₩47,275 | ₩47,501 | +0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩47,462 | ₩47,462 | ₩47,408 | ₩47,435 | -0.06% | 5.9천 |
|---|
| 2026.02.24 | ₩46,994 | ₩47,037 | ₩46,947 | ₩47,037 | +0.09% | 2.8천 |
|---|
| 2026.02.23 | ₩46,887 | ₩46,887 | ₩46,713 | ₩46,754 | -0.29% | 7.9천 |
|---|
| 2026.02.20 | ₩46,967 | ₩47,141 | ₩46,967 | ₩47,141 | +0.37% | 300 |
|---|
| 2026.02.19 | ₩46,754 | ₩46,754 | ₩46,742 | ₩46,742 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩47,195 | ₩47,195 | ₩47,056 | ₩47,056 | -0.29% | 2.4천 |
|---|
| 2026.02.17 | ₩46,927 | ₩47,141 | ₩46,874 | ₩47,052 | +0.26% | 700 |
|---|
| 2026.02.13 | ₩46,914 | ₩47,155 | ₩46,914 | ₩47,069 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩47,141 | ₩47,141 | ₩46,713 | ₩46,794 | -0.74% | 2.5천 |
|---|
| 2026.02.11 | ₩46,754 | ₩47,061 | ₩46,754 | ₩47,044 | +0.62% | 2.5천 |
|---|
| 2026.02.10 | ₩46,633 | ₩46,874 | ₩46,633 | ₩46,744 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩46,480 | ₩46,480 | ₩46,480 | ₩46,480 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩45,644 | ₩45,851 | ₩45,644 | ₩45,851 | +0.45% | 900 |
|---|
| 2026.02.05 | ₩45,055 | ₩45,055 | ₩45,055 | ₩45,055 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,751 | ₩45,751 | ₩45,448 | ₩45,448 | -0.66% | 700 |
|---|
| 2026.02.03 | ₩45,511 | ₩45,524 | ₩45,428 | ₩45,428 | -0.18% | 500 |
|---|
| 2026.02.02 | ₩45,912 | ₩46,032 | ₩45,885 | ₩46,032 | +0.26% | 5.7천 |
|---|
| 2026.01.30 | ₩45,751 | ₩45,765 | ₩45,544 | ₩45,621 | -0.28% | 2.3천 |
|---|
| 2026.01.29 | ₩46,045 | ₩46,085 | ₩45,638 | ₩46,085 | +0.09% | 3.9천 |
|---|
| 2026.01.28 | ₩45,696 | ₩45,696 | ₩45,651 | ₩45,651 | -0.10% | 900 |
|---|
| 2026.01.27 | ₩46,473 | ₩46,538 | ₩46,446 | ₩46,538 | +0.14% | 2.3천 |
|---|
| 2026.01.26 | ₩46,018 | ₩46,147 | ₩46,018 | ₩46,091 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩45,551 | ₩45,902 | ₩45,551 | ₩45,894 | +0.75% | 3.2천 |
|---|
| 2026.01.22 | ₩45,785 | ₩45,785 | ₩45,678 | ₩45,678 | -0.23% | 600 |
|---|
| 2026.01.21 | ₩45,364 | ₩45,537 | ₩44,949 | ₩45,504 | +0.31% | 6천 |
|---|
| 2026.01.20 | ₩45,430 | ₩45,430 | ₩45,171 | ₩45,171 | -0.57% | 6.2천 |
|---|
| 2026.01.16 | ₩45,952 | ₩46,033 | ₩45,952 | ₩46,033 | +0.18% | 1천 |
|---|
| 2026.01.15 | ₩46,038 | ₩46,059 | ₩45,871 | ₩45,875 | -0.35% | 5.5천 |
|---|
| 2026.01.14 | ₩46,012 | ₩46,012 | ₩45,778 | ₩45,917 | -0.21% | 1.1천 |
|---|
| 2026.01.13 | ₩46,005 | ₩46,045 | ₩46,005 | ₩46,005 | 0.00% | 1.9천 |
|---|
| 2026.01.12 | ₩46,366 | ₩46,382 | ₩46,259 | ₩46,382 | +0.03% | 2천 |
|---|
| 2026.01.09 | ₩45,992 | ₩46,099 | ₩45,972 | ₩46,080 | +0.19% | 3.1천 |
|---|
| 2026.01.08 | ₩45,364 | ₩45,469 | ₩45,364 | ₩45,469 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩45,617 | ₩45,684 | ₩45,524 | ₩45,564 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩45,644 | ₩45,750 | ₩45,577 | ₩45,728 | +0.18% | 4천 |
|---|
| 2026.01.05 | ₩45,283 | ₩45,564 | ₩45,283 | ₩45,560 | +0.61% | 2.2천 |
|---|
| 2026.01.02 | ₩45,003 | ₩45,090 | ₩44,936 | ₩45,090 | +0.19% | 2.6천 |
|---|
| 2025.12.31 | ₩44,615 | ₩44,749 | ₩44,615 | ₩44,622 | +0.01% | 3.5천 |
|---|
| 2025.12.30 | ₩44,936 | ₩44,936 | ₩44,846 | ₩44,846 | -0.20% | 600 |
|---|
| 2025.12.29 | ₩44,889 | ₩44,889 | ₩44,762 | ₩44,848 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩44,949 | ₩44,953 | ₩44,949 | ₩44,953 | +0.01% | 1.1천 |
|---|
| 2025.12.24 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,806 | ₩44,836 | ₩44,789 | ₩44,836 | +0.07% | 1천 |
|---|
| 2025.12.22 | ₩44,428 | ₩44,511 | ₩44,428 | ₩44,511 | +0.19% | 800 |
|---|
| 2025.12.19 | ₩44,334 | ₩44,575 | ₩44,334 | ₩44,390 | +0.13% | 3.7천 |
|---|
| 2025.12.18 | ₩44,201 | ₩44,225 | ₩44,201 | ₩44,225 | +0.05% | 800 |
|---|
| 2025.12.17 | ₩44,254 | ₩44,254 | ₩43,933 | ₩43,933 | -0.72% | 4.6천 |
|---|
| 2025.12.16 | ₩44,669 | ₩44,669 | ₩44,281 | ₩44,412 | -0.57% | 5.9천 |
|---|
| 2025.12.15 | ₩44,615 | ₩44,615 | ₩44,481 | ₩44,582 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩44,321 | ₩44,329 | ₩44,080 | ₩44,241 | -0.18% | 6.4천 |
|---|
| 2025.12.11 | ₩44,468 | ₩44,468 | ₩44,412 | ₩44,412 | -0.13% | 2.2천 |
|---|
| 2025.12.10 | ₩43,760 | ₩44,197 | ₩43,760 | ₩44,197 | +1.00% | 900 |
|---|
| 2025.12.09 | ₩43,639 | ₩43,907 | ₩43,639 | ₩43,674 | +0.08% | 5.2천 |
|---|
| 2025.12.08 | ₩44,241 | ₩44,241 | ₩43,856 | ₩43,856 | -0.87% | 1천 |
|---|
| 2025.12.05 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,281 | ₩44,281 | ₩44,080 | ₩44,087 | -0.44% | 1.3천 |
|---|
| 2025.12.03 | ₩43,760 | ₩43,927 | ₩43,756 | ₩43,927 | +0.38% | 2.8천 |
|---|
| 2025.12.02 | ₩43,573 | ₩43,619 | ₩43,506 | ₩43,619 | +0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩43,633 | ₩43,726 | ₩43,575 | ₩43,575 | -0.13% | 3.9천 |
|---|
| 2025.11.28 | ₩43,653 | ₩43,800 | ₩43,633 | ₩43,800 | +0.34% | 2.2천 |
|---|
| 2025.11.26 | ₩43,532 | ₩43,706 | ₩43,532 | ₩43,702 | +0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩42,904 | ₩43,253 | ₩42,904 | ₩43,232 | +0.76% | 1.3천 |
|---|
| 2025.11.24 | ₩42,784 | ₩42,851 | ₩42,784 | ₩42,819 | +0.08% | 800 |
|---|
| 2025.11.21 | ₩42,637 | ₩42,951 | ₩42,577 | ₩42,871 | +0.55% | 2.1천 |
|---|
| 2025.11.20 | ₩43,004 | ₩43,004 | ₩42,203 | ₩42,203 | -1.86% | 800 |
|---|
| 2025.11.19 | ₩42,744 | ₩42,851 | ₩42,622 | ₩42,831 | +0.20% | 4.3천 |
|---|
| 2025.11.18 | ₩42,811 | ₩42,936 | ₩42,777 | ₩42,936 | +0.29% | 1.9천 |
|---|
| 2025.11.17 | ₩43,645 | ₩43,645 | ₩43,341 | ₩43,341 | -0.70% | 600 |
|---|
| 2025.11.14 | ₩44,000 | ₩44,161 | ₩43,813 | ₩44,039 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩44,622 | ₩44,622 | ₩44,167 | ₩44,181 | -0.99% | 2.5천 |
|---|
| 2025.11.12 | ₩44,816 | ₩44,929 | ₩44,816 | ₩44,929 | +0.25% | 3.2천 |
|---|
| 2025.11.11 | ₩44,555 | ₩44,742 | ₩44,555 | ₩44,742 | +0.42% | 400 |
|---|
| 2025.11.10 | ₩44,314 | ₩44,395 | ₩44,121 | ₩44,395 | +0.18% | 1천 |
|---|
| 2025.11.07 | ₩43,920 | ₩43,953 | ₩43,639 | ₩43,953 | +0.08% | 2.8천 |
|---|
| 2025.11.06 | ₩43,813 | ₩43,987 | ₩43,813 | ₩43,919 | +0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩43,953 | ₩44,187 | ₩43,953 | ₩44,187 | +0.53% | 2.5천 |
|---|
| 2025.11.04 | ₩43,987 | ₩44,080 | ₩43,873 | ₩43,873 | -0.26% | 1.8천 |
|---|
| 2025.11.03 | ₩44,214 | ₩44,288 | ₩44,214 | ₩44,288 | +0.17% | 600 |
|---|
| 2025.10.31 | ₩44,388 | ₩44,388 | ₩44,281 | ₩44,321 | -0.15% | 1.9천 |
|---|
| 2025.10.30 | ₩44,428 | ₩44,606 | ₩44,388 | ₩44,485 | +0.13% | 3.2천 |
|---|
| 2025.10.29 | ₩45,083 | ₩45,083 | ₩44,548 | ₩44,602 | -1.07% | 3.6천 |
|---|
| 2025.10.28 | ₩45,323 | ₩45,350 | ₩45,245 | ₩45,245 | -0.17% | 2.8천 |
|---|
| 2025.10.27 | ₩45,310 | ₩45,417 | ₩45,310 | ₩45,370 | +0.13% | 3.5천 |
|---|
| 2025.10.24 | ₩45,083 | ₩45,103 | ₩45,029 | ₩45,080 | -0.01% | 1.4천 |
|---|
| 2025.10.23 | ₩44,816 | ₩44,969 | ₩44,816 | ₩44,969 | +0.34% | 2.8천 |
|---|
| 2025.10.22 | ₩44,996 | ₩45,036 | ₩44,762 | ₩44,860 | -0.30% | 3.9천 |
|---|
| 2025.10.21 | ₩45,163 | ₩45,195 | ₩45,043 | ₩45,043 | -0.27% | 1.3만 |
|---|
| 2025.10.20 | ₩45,203 | ₩45,258 | ₩45,203 | ₩45,258 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩44,695 | ₩44,989 | ₩44,695 | ₩44,975 | +0.62% | 4.8천 |
|---|
| 2025.10.16 | ₩44,829 | ₩44,893 | ₩44,682 | ₩44,707 | -0.27% | 1.3천 |
|---|
| 2025.10.15 | ₩44,321 | ₩44,468 | ₩44,321 | ₩44,447 | +0.28% | 1.7천 |
|---|
| 2025.10.14 | ₩43,653 | ₩44,201 | ₩43,653 | ₩44,157 | +1.15% | 1.2천 |
|---|
| 2025.10.13 | ₩43,746 | ₩44,000 | ₩43,746 | ₩43,984 | +0.54% | 6.6천 |
|---|
| 2025.10.10 | ₩44,401 | ₩44,401 | ₩43,666 | ₩43,666 | -1.66% | 5.4천 |
|---|