시장 데이터를 불러오는 중
전체 종목
Optimized Equity Income ETF 과거 주가
Optimized Equity Income ETF · OEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optimized Equity Income ETF · OEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,358 | ₩35,539 | ₩35,231 | ₩35,474 | +0.33% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩34,950 | ₩35,137 | ₩34,921 | ₩35,057 | +0.31% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩35,532 | ₩35,532 | ₩34,803 | ₩35,186 | -0.98% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩35,539 | ₩35,579 | ₩35,004 | ₩35,132 | -1.15% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩35,352 | ₩35,700 | ₩35,151 | ₩35,625 | +0.77% | 6.9만 |
| 2026.08.31–2026.09.04 | ₩35,285 | ₩35,887 | ₩35,245 | ₩35,583 | +0.85% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩34,870 | ₩35,338 | ₩34,870 | ₩35,230 | +1.03% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩35,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,486 |
| ₩34,912 |
| ₩35,065 |
| -0.17% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩34,923 | ₩35,378 | ₩34,923 | ₩35,168 | +0.70% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,890 | ₩35,124 | ₩34,575 | ₩35,111 | +0.63% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,126 | ₩34,803 | ₩33,809 | ₩34,696 | +1.67% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,334 | ₩34,749 | ₩34,026 | ₩34,120 | -0.62% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,448 | ₩34,669 | ₩34,294 | ₩34,349 | -0.29% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,722 | ₩34,776 | ₩34,401 | ₩34,588 | -0.39% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,334 | ₩34,535 | ₩34,026 | ₩34,321 | -0.04% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,147 | ₩34,147 | ₩33,785 | ₩34,010 | -0.40% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,709 | ₩34,816 | ₩34,039 | ₩34,307 | -1.16% | 7.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,280 | ₩34,347 | ₩33,691 | ₩34,254 | -0.08% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,722 | ₩34,789 | ₩34,155 | ₩34,155 | -1.64% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,655 | ₩34,763 | ₩34,508 | ₩34,722 | +0.19% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,414 | ₩34,615 | ₩34,120 | ₩34,493 | +0.23% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,562 | ₩34,602 | ₩34,294 | ₩34,301 | -0.76% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,481 | ₩34,615 | ₩34,234 | ₩34,508 | +0.08% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,173 | ₩34,508 | ₩33,986 | ₩34,400 | +0.66% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,932 | ₩34,147 | ₩33,638 | ₩34,116 | +0.54% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,517 | ₩34,065 | ₩33,517 | ₩34,065 | +1.63% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,075 | ₩33,651 | ₩32,807 | ₩33,502 | +1.29% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,205 | ₩33,142 | ₩31,977 | ₩32,991 | +2.44% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,995 | ₩33,075 | ₩32,179 | ₩32,179 | -2.47% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,798 | ₩33,852 | ₩32,726 | ₩32,726 | -3.17% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,517 | ₩34,187 | ₩33,437 | ₩33,453 | -0.19% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,026 | ₩34,240 | ₩33,664 | ₩33,813 | -0.63% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,013 | ₩34,394 | ₩33,936 | ₩34,062 | +0.15% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,999 | ₩34,401 | ₩33,745 | ₩34,149 | +0.44% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,615 | ₩34,667 | ₩34,066 | ₩34,066 | -1.59% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,838 | ₩34,838 | ₩34,021 | ₩34,583 | -0.73% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,722 | ₩34,789 | ₩34,401 | ₩34,595 | -0.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,374 | ₩34,642 | ₩34,267 | ₩34,598 | +0.65% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,682 | ₩34,763 | ₩34,414 | ₩34,677 | -0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,521 | ₩34,803 | ₩34,468 | ₩34,714 | +0.56% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,468 | ₩34,521 | ₩34,278 | ₩34,282 | -0.54% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,227 | ₩34,508 | ₩34,173 | ₩34,472 | +0.72% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,147 | ₩34,280 | ₩33,506 | ₩33,994 | -0.45% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,227 | ₩34,615 | ₩34,147 | ₩34,220 | -0.02% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,986 | ₩34,334 | ₩33,986 | ₩34,271 | +0.84% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,705 | ₩34,120 | ₩33,598 | ₩34,085 | +1.13% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,986 | ₩34,026 | ₩32,982 | ₩33,243 | -2.19% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,279 | ₩34,413 | ₩33,972 | ₩34,043 | -0.69% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,227 | ₩34,342 | ₩33,598 | ₩33,872 | -1.04% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,200 | ₩34,495 | ₩34,126 | ₩34,267 | +0.20% | 3.4만 |
|---|
| 2025.10.22–2025.10.24 | ₩33,517 | ₩33,944 | ₩33,290 | ₩33,839 | +0.96% | 104.7만 |
|---|