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 | ₩35,406 | ₩35,587 | ₩35,279 | ₩35,522 | +0.33% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩34,997 | ₩35,185 | ₩34,968 | ₩35,105 | +0.31% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩35,581 | ₩35,581 | ₩34,850 | ₩35,233 | -0.98% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩35,587 | ₩35,628 | ₩35,051 | ₩35,180 | -1.15% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩35,400 | ₩35,748 | ₩35,199 | ₩35,673 | +0.77% | 6.9만 |
| 2026.08.31–2026.09.04 | ₩35,333 | ₩35,936 | ₩35,292 | ₩35,632 | +0.85% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩34,917 | ₩35,386 | ₩34,917 | ₩35,278 | +1.03% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩35,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,534 |
| ₩34,960 |
| ₩35,113 |
| -0.17% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩34,971 | ₩35,427 | ₩34,971 | ₩35,216 | +0.70% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,937 | ₩35,172 | ₩34,622 | ₩35,158 | +0.63% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,173 | ₩34,850 | ₩33,855 | ₩34,743 | +1.67% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,381 | ₩34,796 | ₩34,072 | ₩34,166 | -0.62% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,495 | ₩34,716 | ₩34,340 | ₩34,395 | -0.29% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,770 | ₩34,823 | ₩34,448 | ₩34,635 | -0.39% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,381 | ₩34,582 | ₩34,072 | ₩34,367 | -0.04% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,193 | ₩34,193 | ₩33,831 | ₩34,056 | -0.40% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,756 | ₩34,863 | ₩34,086 | ₩34,354 | -1.16% | 7.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,327 | ₩34,394 | ₩33,737 | ₩34,300 | -0.08% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,770 | ₩34,837 | ₩34,201 | ₩34,201 | -1.64% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,702 | ₩34,810 | ₩34,555 | ₩34,770 | +0.19% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,461 | ₩34,662 | ₩34,166 | ₩34,540 | +0.23% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,609 | ₩34,649 | ₩34,340 | ₩34,347 | -0.76% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,528 | ₩34,662 | ₩34,280 | ₩34,555 | +0.08% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,220 | ₩34,555 | ₩34,032 | ₩34,446 | +0.66% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,978 | ₩34,193 | ₩33,683 | ₩34,162 | +0.54% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,563 | ₩34,111 | ₩33,563 | ₩34,111 | +1.63% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,120 | ₩33,697 | ₩32,852 | ₩33,548 | +1.29% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,249 | ₩33,187 | ₩32,021 | ₩33,036 | +2.44% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,040 | ₩33,120 | ₩32,223 | ₩32,223 | -2.47% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,844 | ₩33,898 | ₩32,770 | ₩32,770 | -3.17% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,563 | ₩34,233 | ₩33,482 | ₩33,498 | -0.19% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,072 | ₩34,287 | ₩33,710 | ₩33,859 | -0.63% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,059 | ₩34,441 | ₩33,982 | ₩34,108 | +0.15% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,045 | ₩34,448 | ₩33,791 | ₩34,196 | +0.44% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,662 | ₩34,715 | ₩34,112 | ₩34,112 | -1.59% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,885 | ₩34,885 | ₩34,067 | ₩34,630 | -0.73% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,770 | ₩34,837 | ₩34,448 | ₩34,642 | -0.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,421 | ₩34,689 | ₩34,314 | ₩34,645 | +0.65% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,729 | ₩34,810 | ₩34,461 | ₩34,724 | -0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,568 | ₩34,850 | ₩34,515 | ₩34,761 | +0.56% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,515 | ₩34,568 | ₩34,324 | ₩34,328 | -0.54% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,273 | ₩34,555 | ₩34,220 | ₩34,519 | +0.72% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,193 | ₩34,327 | ₩33,552 | ₩34,040 | -0.45% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,273 | ₩34,662 | ₩34,193 | ₩34,267 | -0.02% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,032 | ₩34,381 | ₩34,032 | ₩34,318 | +0.84% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,750 | ₩34,166 | ₩33,643 | ₩34,131 | +1.13% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,032 | ₩34,072 | ₩33,026 | ₩33,288 | -2.19% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,326 | ₩34,460 | ₩34,019 | ₩34,090 | -0.69% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,273 | ₩34,389 | ₩33,643 | ₩33,918 | -1.04% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,247 | ₩34,542 | ₩34,173 | ₩34,314 | +0.20% | 3.4만 |
|---|
| 2025.10.22–2025.10.24 | ₩33,563 | ₩33,990 | ₩33,335 | ₩33,885 | +0.96% | 104.7만 |
|---|