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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,280 | ₩35,441 | ₩35,280 | ₩35,402 | +0.34% | 2만 |
| 2026.10.08 | ₩35,160 | ₩35,174 | ₩35,160 | ₩35,174 | +0.04% | 200 |
| 2026.10.07 | ₩35,387 | ₩35,387 | ₩35,240 | ₩35,307 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,411 | ₩35,411 | ₩35,280 | ₩35,317 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,287 | ₩35,468 | ₩35,287 | ₩35,341 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,067 | ₩35,067 | ₩34,986 | ₩34,986 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 100 |
| 2026.09.30 | ₩34,973 | ₩35,027 | ₩34,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,876 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,859 | ₩34,859 | ₩34,850 | ₩34,850 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,880 | ₩34,938 | ₩34,880 | ₩34,938 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,145 | ₩35,145 | ₩35,073 | ₩35,115 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩35,013 | ₩35,013 | ₩34,952 | ₩34,952 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,839 | ₩34,733 | ₩34,827 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,461 | ₩35,461 | ₩35,438 | ₩35,438 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,986 | ₩35,107 | ₩34,986 | ₩35,061 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,073 | ₩35,073 | ₩35,013 | ₩35,073 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,174 | ₩35,174 | ₩34,933 | ₩34,992 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,120 | ₩35,139 | ₩35,120 | ₩35,139 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,468 | ₩35,508 | ₩35,374 | ₩35,421 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,508 | ₩35,628 | ₩35,508 | ₩35,553 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,080 | ₩35,294 | ₩35,080 | ₩35,244 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,240 | ₩35,247 | ₩35,147 | ₩35,247 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,280 | ₩35,374 | ₩35,280 | ₩35,343 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,494 | ₩35,628 | ₩35,387 | ₩35,512 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,481 | ₩35,815 | ₩35,481 | ₩35,663 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,521 | ₩35,665 | ₩35,443 | ₩35,541 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,214 | ₩35,266 | ₩35,214 | ₩35,266 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,214 | ₩35,481 | ₩35,174 | ₩35,370 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,080 | ₩35,267 | ₩35,080 | ₩35,159 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩35,027 | ₩35,128 | ₩34,960 | ₩35,128 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,866 | ₩35,174 | ₩34,866 | ₩35,014 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,933 | ₩35,200 | ₩34,933 | ₩35,171 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,799 | ₩35,093 | ₩34,799 | ₩34,949 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,120 | ₩35,133 | ₩34,853 | ₩34,994 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,866 | ₩34,866 | ₩34,842 | ₩34,842 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,267 | ₩35,414 | ₩35,255 | ₩35,255 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,986 | ₩35,147 | ₩34,986 | ₩35,139 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩35,053 | ₩35,174 | ₩35,053 | ₩35,077 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,986 | ₩35,267 | ₩34,986 | ₩35,097 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,080 | ₩35,307 | ₩35,013 | ₩35,149 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,107 | ₩35,307 | ₩35,107 | ₩35,190 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,946 | ₩35,133 | ₩34,946 | ₩35,009 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,853 | ₩34,976 | ₩34,853 | ₩34,976 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,960 | ₩35,053 | ₩34,960 | ₩35,040 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,799 | ₩34,839 | ₩34,639 | ₩34,737 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,505 | ₩34,642 | ₩34,505 | ₩34,642 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,658 | ₩34,986 | ₩34,658 | ₩34,849 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,819 | ₩34,819 | ₩34,798 | ₩34,798 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,626 | ₩34,733 | ₩34,479 | ₩34,626 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,439 | ₩34,321 | ₩34,321 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,944 | ₩34,051 | ₩33,741 | ₩33,741 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,058 | ₩34,124 | ₩33,944 | ₩34,103 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,225 | ₩34,225 | ₩34,007 | ₩34,051 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,957 | ₩34,078 | ₩33,957 | ₩33,971 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,652 | ₩34,679 | ₩34,492 | ₩34,575 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,479 | ₩34,606 | ₩34,479 | ₩34,591 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,265 | ₩34,465 | ₩34,251 | ₩34,324 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,385 | ₩34,398 | ₩34,265 | ₩34,279 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,599 | ₩34,599 | ₩34,345 | ₩34,459 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,532 | ₩34,586 | ₩34,345 | ₩34,469 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,559 | ₩34,559 | ₩34,332 | ₩34,456 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,378 | ₩34,412 | ₩34,225 | ₩34,349 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,332 | ₩34,626 | ₩34,332 | ₩34,519 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,452 | ₩34,652 | ₩34,452 | ₩34,532 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,532 | ₩34,586 | ₩34,345 | ₩34,455 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,612 | ₩34,666 | ₩34,398 | ₩34,524 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,652 | ₩34,706 | ₩34,452 | ₩34,587 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,198 | ₩34,251 | ₩33,957 | ₩34,251 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,211 | ₩34,465 | ₩34,198 | ₩34,294 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,358 | ₩34,452 | ₩34,118 | ₩34,325 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,265 | ₩34,265 | ₩34,185 | ₩34,185 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,904 | ₩33,941 | ₩33,904 | ₩33,941 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,991 | ₩33,991 | ₩33,717 | ₩33,801 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩34,038 | ₩34,038 | ₩33,887 | ₩33,887 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,877 | ₩34,038 | ₩33,824 | ₩33,927 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,078 | ₩34,078 | ₩33,851 | ₩33,952 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,145 | ₩34,251 | ₩33,971 | ₩34,238 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,479 | ₩34,505 | ₩34,317 | ₩34,317 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,626 | ₩34,626 | ₩34,564 | ₩34,564 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,639 | ₩34,746 | ₩34,505 | ₩34,630 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,064 | ₩34,278 | ₩34,011 | ₩34,185 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,131 | ₩34,131 | ₩34,128 | ₩34,128 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,784 | ₩33,851 | ₩33,677 | ₩33,687 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,904 | ₩34,118 | ₩33,623 | ₩34,043 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,225 | ₩34,046 | ₩34,046 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,171 | ₩34,171 | ₩34,086 | ₩34,086 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,292 | ₩34,599 | ₩34,292 | ₩34,586 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,345 | ₩34,345 | ₩34,245 | ₩34,245 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,505 | ₩34,532 | ₩34,428 | ₩34,428 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,652 | ₩34,719 | ₩34,532 | ₩34,614 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,652 | ₩34,692 | ₩34,612 | ₩34,652 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,639 | ₩34,679 | ₩34,519 | ₩34,620 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,519 | ₩34,519 | ₩34,465 | ₩34,492 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,586 | ₩34,586 | ₩34,439 | ₩34,491 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,479 | ₩34,532 | ₩34,424 | ₩34,424 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,225 | ₩34,358 | ₩34,225 | ₩34,300 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,332 | ₩34,545 | ₩34,332 | ₩34,496 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,358 | ₩34,358 | ₩34,238 | ₩34,238 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,345 | ₩34,345 | ₩34,051 | ₩34,282 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,385 | ₩34,385 | ₩34,231 | ₩34,231 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,505 | ₩34,412 | ₩34,444 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,479 | ₩34,532 | ₩34,358 | ₩34,445 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,479 | ₩34,492 | ₩34,332 | ₩34,435 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,492 | ₩34,492 | ₩34,225 | ₩34,345 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,505 | ₩34,545 | ₩34,439 | ₩34,439 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,505 | ₩34,505 | ₩34,332 | ₩34,412 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,465 | ₩34,545 | ₩34,452 | ₩34,459 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,345 | ₩34,385 | ₩34,225 | ₩34,325 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,412 | ₩34,412 | ₩34,165 | ₩34,227 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,439 | ₩34,439 | ₩34,330 | ₩34,330 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,238 | ₩34,313 | ₩34,158 | ₩34,313 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,078 | ₩34,098 | ₩34,058 | ₩34,058 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩34,024 | ₩34,131 | ₩33,917 | ₩33,928 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,104 | ₩34,154 | ₩33,957 | ₩34,058 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩34,044 | ₩34,078 | ₩33,917 | ₩34,047 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,744 | ₩33,744 | ₩33,570 | ₩33,653 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,957 | ₩34,042 | ₩33,957 | ₩34,042 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,877 | ₩33,877 | ₩33,714 | ₩33,714 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,864 | ₩33,891 | ₩33,837 | ₩33,856 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,984 | ₩33,996 | ₩33,984 | ₩33,996 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,824 | ₩33,837 | ₩33,790 | ₩33,796 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,871 | ₩33,937 | ₩33,871 | ₩33,937 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,834 | ₩33,851 | ₩33,784 | ₩33,837 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,450 | ₩33,709 | ₩33,450 | ₩33,709 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,476 | ₩33,476 | ₩33,435 | ₩33,435 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,343 | ₩33,583 | ₩33,343 | ₩33,570 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,436 | ₩33,504 | ₩33,383 | ₩33,504 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,741 | ₩32,981 | ₩32,741 | ₩32,981 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩33,009 | ₩33,009 | ₩32,915 | ₩32,967 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,955 | ₩32,955 | ₩32,823 | ₩32,924 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,928 | ₩33,075 | ₩32,888 | ₩32,958 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,380 | ₩32,771 | ₩32,380 | ₩32,771 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,140 | ₩32,140 | ₩31,913 | ₩31,993 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,300 | ₩32,300 | ₩32,115 | ₩32,115 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,821 | ₩32,821 | ₩32,515 | ₩32,515 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩33,009 | ₩33,009 | ₩32,935 | ₩32,958 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,948 | ₩32,948 | ₩32,801 | ₩32,801 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,928 | ₩32,968 | ₩32,928 | ₩32,947 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,795 | ₩32,875 | ₩32,660 | ₩32,660 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,902 | ₩33,009 | ₩32,848 | ₩32,966 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,590 | ₩33,590 | ₩33,313 | ₩33,313 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,784 | ₩33,784 | ₩33,687 | ₩33,687 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,730 | ₩33,744 | ₩33,610 | ₩33,649 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,757 | ₩33,757 | ₩33,369 | ₩33,385 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,770 | ₩33,770 | ₩33,575 | ₩33,575 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩34,038 | ₩34,038 | ₩33,851 | ₩33,957 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,091 | ₩34,118 | ₩33,957 | ₩33,977 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,450 | ₩33,944 | ₩33,416 | ₩33,936 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,744 | ₩33,810 | ₩33,744 | ₩33,745 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩34,004 | ₩34,004 | ₩33,817 | ₩33,949 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,078 | ₩34,171 | ₩34,038 | ₩34,146 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,597 | ₩33,877 | ₩33,597 | ₩33,851 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,957 | ₩34,078 | ₩33,957 | ₩34,064 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,957 | ₩33,993 | ₩33,904 | ₩33,993 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,091 | ₩34,118 | ₩33,971 | ₩34,066 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,292 | ₩34,325 | ₩34,292 | ₩34,325 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,064 | ₩34,122 | ₩34,024 | ₩34,122 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,944 | ₩33,957 | ₩33,868 | ₩33,868 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩34,051 | ₩34,084 | ₩34,038 | ₩34,080 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,677 | ₩33,917 | ₩33,677 | ₩33,853 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,318 | ₩34,332 | ₩34,158 | ₩34,257 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,931 | ₩34,185 | ₩33,931 | ₩34,056 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩34,038 | ₩34,158 | ₩33,998 | ₩33,998 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,345 | ₩34,345 | ₩34,051 | ₩34,051 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,372 | ₩34,465 | ₩34,292 | ₩34,413 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,559 | ₩34,559 | ₩34,380 | ₩34,380 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,545 | ₩34,598 | ₩34,519 | ₩34,525 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,398 | ₩34,513 | ₩34,392 | ₩34,513 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,090 | ₩34,090 | ₩33,952 | ₩33,952 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,358 | ₩34,358 | ₩34,064 | ₩34,230 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,572 | ₩34,572 | ₩34,425 | ₩34,485 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,767 | ₩34,767 | ₩34,707 | ₩34,733 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,532 | ₩34,545 | ₩34,439 | ₩34,525 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,495 | ₩34,332 | ₩34,495 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,452 | ₩34,666 | ₩34,385 | ₩34,465 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,652 | ₩34,719 | ₩34,652 | ₩34,692 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,532 | ₩34,545 | ₩34,519 | ₩34,528 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,559 | ₩34,572 | ₩34,545 | ₩34,559 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,305 | ₩34,496 | ₩34,235 | ₩34,496 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,305 | ₩34,332 | ₩34,198 | ₩34,205 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,612 | ₩34,639 | ₩34,607 | ₩34,607 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,599 | ₩34,599 | ₩34,539 | ₩34,539 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,412 | ₩34,481 | ₩34,345 | ₩34,481 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,639 | ₩34,639 | ₩34,586 | ₩34,591 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,612 | ₩34,692 | ₩34,612 | ₩34,660 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,626 | ₩34,733 | ₩34,572 | ₩34,644 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,465 | ₩34,492 | ₩34,398 | ₩34,439 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,572 | ₩34,582 | ₩34,528 | ₩34,528 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,586 | ₩34,586 | ₩34,543 | ₩34,543 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,305 | ₩34,211 | ₩34,213 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,332 | ₩34,372 | ₩34,209 | ₩34,209 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,350 | ₩34,452 | ₩34,344 | ₩34,344 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,398 | ₩34,425 | ₩34,292 | ₩34,406 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,352 | ₩34,439 | ₩34,352 | ₩34,433 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,292 | ₩34,345 | ₩34,258 | ₩34,279 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,158 | ₩34,225 | ₩34,104 | ₩34,225 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,998 | ₩33,998 | ₩33,925 | ₩33,925 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,984 | ₩34,064 | ₩33,674 | ₩33,674 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,038 | ₩34,064 | ₩33,957 | ₩34,027 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,078 | ₩34,211 | ₩34,051 | ₩34,136 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,118 | ₩34,251 | ₩34,118 | ₩34,151 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,345 | ₩34,398 | ₩34,211 | ₩34,353 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,189 | ₩34,545 | ₩34,118 | ₩34,225 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,158 | ₩34,211 | ₩34,078 | ₩34,157 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,145 | ₩34,265 | ₩34,131 | ₩34,202 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,091 | ₩34,211 | ₩34,024 | ₩34,132 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩34,051 | ₩34,225 | ₩34,051 | ₩34,171 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩34,024 | ₩34,145 | ₩33,984 | ₩34,078 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,917 | ₩34,078 | ₩33,917 | ₩33,983 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,904 | ₩34,051 | ₩33,904 | ₩34,016 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,851 | ₩33,998 | ₩33,851 | ₩33,928 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,530 | ₩33,737 | ₩33,530 | ₩33,737 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,637 | ₩33,637 | ₩33,543 | ₩33,597 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,915 | ₩33,323 | ₩32,915 | ₩33,176 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,770 | ₩33,837 | ₩32,915 | ₩32,963 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,574 | ₩33,574 | ₩33,276 | ₩33,416 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,436 | ₩33,690 | ₩33,329 | ₩33,555 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,917 | ₩33,957 | ₩33,712 | ₩33,712 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩34,024 | ₩34,024 | ₩33,904 | ₩33,975 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,225 | ₩34,225 | ₩33,984 | ₩33,988 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,278 | ₩34,344 | ₩34,265 | ₩34,344 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,118 | ₩34,255 | ₩34,118 | ₩34,241 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,623 | ₩33,804 | ₩33,530 | ₩33,804 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,864 | ₩33,864 | ₩33,744 | ₩33,788 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,984 | ₩34,118 | ₩33,984 | ₩34,030 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩34,051 | ₩34,051 | ₩33,877 | ₩33,940 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,158 | ₩34,273 | ₩34,131 | ₩34,218 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,265 | ₩34,265 | ₩34,131 | ₩34,198 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,345 | ₩34,358 | ₩34,126 | ₩34,126 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,425 | ₩34,425 | ₩34,238 | ₩34,340 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,318 | ₩34,385 | ₩34,211 | ₩34,329 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,131 | ₩34,211 | ₩34,058 | ₩34,211 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,797 | ₩33,876 | ₩33,770 | ₩33,770 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,383 | ₩33,530 | ₩33,369 | ₩33,487 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,450 | ₩33,516 | ₩33,222 | ₩33,323 | -0.38% | 30.3만 |
|---|