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 | ₩35,400 | ₩35,561 | ₩35,400 | ₩35,522 | +0.34% | 2만 |
| 2026.10.08 | ₩35,279 | ₩35,292 | ₩35,279 | ₩35,292 | +0.04% | 200 |
| 2026.10.07 | ₩35,507 | ₩35,507 | ₩35,360 | ₩35,427 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,531 | ₩35,531 | ₩35,400 | ₩35,436 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,406 | ₩35,587 | ₩35,406 | ₩35,460 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,185 | ₩35,185 | ₩35,105 | ₩35,105 | -0.23% | 4.2천 |
| 2026.10.01 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
| 2026.09.30 | ₩35,091 | ₩35,145 | ₩34,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,993 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,977 | ₩34,977 | ₩34,968 | ₩34,968 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,997 | ₩35,056 | ₩34,997 | ₩35,056 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,264 | ₩35,264 | ₩35,192 | ₩35,233 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩35,132 | ₩35,132 | ₩35,070 | ₩35,070 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,850 | ₩34,957 | ₩34,850 | ₩34,945 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,581 | ₩35,581 | ₩35,558 | ₩35,558 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩35,105 | ₩35,225 | ₩35,105 | ₩35,180 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,192 | ₩35,192 | ₩35,132 | ₩35,192 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,292 | ₩35,292 | ₩35,051 | ₩35,110 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,239 | ₩35,258 | ₩35,239 | ₩35,258 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,587 | ₩35,628 | ₩35,494 | ₩35,541 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,628 | ₩35,748 | ₩35,628 | ₩35,673 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,199 | ₩35,413 | ₩35,199 | ₩35,364 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,360 | ₩35,366 | ₩35,266 | ₩35,366 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,400 | ₩35,494 | ₩35,400 | ₩35,463 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,614 | ₩35,748 | ₩35,507 | ₩35,632 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,601 | ₩35,936 | ₩35,601 | ₩35,783 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,641 | ₩35,786 | ₩35,563 | ₩35,661 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,333 | ₩35,385 | ₩35,333 | ₩35,385 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,333 | ₩35,601 | ₩35,292 | ₩35,490 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,199 | ₩35,386 | ₩35,199 | ₩35,278 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩35,145 | ₩35,247 | ₩35,078 | ₩35,247 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,984 | ₩35,292 | ₩34,984 | ₩35,133 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩35,051 | ₩35,319 | ₩35,051 | ₩35,290 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,917 | ₩35,212 | ₩34,917 | ₩35,067 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,239 | ₩35,252 | ₩34,971 | ₩35,113 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,984 | ₩34,984 | ₩34,960 | ₩34,960 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,386 | ₩35,534 | ₩35,374 | ₩35,374 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩35,105 | ₩35,266 | ₩35,105 | ₩35,258 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩35,172 | ₩35,292 | ₩35,172 | ₩35,196 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩35,105 | ₩35,386 | ₩35,105 | ₩35,216 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,199 | ₩35,427 | ₩35,132 | ₩35,268 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,225 | ₩35,427 | ₩35,225 | ₩35,309 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩35,065 | ₩35,252 | ₩35,065 | ₩35,128 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,971 | ₩35,094 | ₩34,971 | ₩35,094 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩35,078 | ₩35,172 | ₩35,078 | ₩35,158 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,917 | ₩34,957 | ₩34,756 | ₩34,854 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,622 | ₩34,759 | ₩34,622 | ₩34,759 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,775 | ₩35,105 | ₩34,775 | ₩34,967 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,937 | ₩34,937 | ₩34,916 | ₩34,916 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,743 | ₩34,850 | ₩34,595 | ₩34,743 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,475 | ₩34,555 | ₩34,437 | ₩34,437 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,166 | ₩33,855 | ₩33,855 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,173 | ₩34,240 | ₩34,059 | ₩34,218 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,340 | ₩34,340 | ₩34,122 | ₩34,166 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,086 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,770 | ₩34,796 | ₩34,609 | ₩34,692 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,595 | ₩34,723 | ₩34,595 | ₩34,708 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,381 | ₩34,582 | ₩34,367 | ₩34,440 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,501 | ₩34,515 | ₩34,381 | ₩34,395 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,716 | ₩34,716 | ₩34,461 | ₩34,575 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,649 | ₩34,702 | ₩34,461 | ₩34,586 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,676 | ₩34,676 | ₩34,448 | ₩34,572 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,495 | ₩34,528 | ₩34,340 | ₩34,465 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,448 | ₩34,743 | ₩34,448 | ₩34,635 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,568 | ₩34,770 | ₩34,568 | ₩34,649 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,649 | ₩34,702 | ₩34,461 | ₩34,571 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,729 | ₩34,783 | ₩34,515 | ₩34,641 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,770 | ₩34,823 | ₩34,568 | ₩34,704 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,314 | ₩34,367 | ₩34,072 | ₩34,367 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,327 | ₩34,582 | ₩34,314 | ₩34,410 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,475 | ₩34,568 | ₩34,233 | ₩34,441 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,381 | ₩34,381 | ₩34,300 | ₩34,300 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩34,019 | ₩34,056 | ₩34,019 | ₩34,056 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩34,106 | ₩34,106 | ₩33,831 | ₩33,915 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩34,153 | ₩34,153 | ₩34,001 | ₩34,001 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,992 | ₩34,153 | ₩33,938 | ₩34,041 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,193 | ₩34,193 | ₩33,965 | ₩34,067 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,260 | ₩34,367 | ₩34,086 | ₩34,354 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,595 | ₩34,622 | ₩34,433 | ₩34,433 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,743 | ₩34,743 | ₩34,681 | ₩34,681 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,756 | ₩34,863 | ₩34,622 | ₩34,747 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,180 | ₩34,394 | ₩34,126 | ₩34,300 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,247 | ₩34,247 | ₩34,244 | ₩34,244 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,898 | ₩33,965 | ₩33,791 | ₩33,801 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩34,019 | ₩34,233 | ₩33,737 | ₩34,158 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,327 | ₩34,340 | ₩34,161 | ₩34,161 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,287 | ₩34,287 | ₩34,201 | ₩34,201 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,407 | ₩34,716 | ₩34,407 | ₩34,702 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,461 | ₩34,461 | ₩34,361 | ₩34,361 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,622 | ₩34,649 | ₩34,544 | ₩34,544 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,770 | ₩34,837 | ₩34,649 | ₩34,731 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,770 | ₩34,810 | ₩34,729 | ₩34,770 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,756 | ₩34,796 | ₩34,635 | ₩34,737 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,635 | ₩34,635 | ₩34,582 | ₩34,609 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,702 | ₩34,702 | ₩34,555 | ₩34,607 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,595 | ₩34,649 | ₩34,540 | ₩34,540 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,340 | ₩34,475 | ₩34,340 | ₩34,416 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,448 | ₩34,662 | ₩34,448 | ₩34,613 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,475 | ₩34,475 | ₩34,354 | ₩34,354 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,461 | ₩34,461 | ₩34,166 | ₩34,398 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,501 | ₩34,501 | ₩34,347 | ₩34,347 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,595 | ₩34,622 | ₩34,528 | ₩34,560 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,595 | ₩34,649 | ₩34,475 | ₩34,562 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,595 | ₩34,609 | ₩34,448 | ₩34,551 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,609 | ₩34,609 | ₩34,340 | ₩34,461 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,622 | ₩34,662 | ₩34,555 | ₩34,555 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,622 | ₩34,622 | ₩34,448 | ₩34,528 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,582 | ₩34,662 | ₩34,568 | ₩34,575 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,461 | ₩34,501 | ₩34,340 | ₩34,441 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,528 | ₩34,528 | ₩34,280 | ₩34,343 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,555 | ₩34,555 | ₩34,446 | ₩34,446 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,354 | ₩34,429 | ₩34,273 | ₩34,429 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,193 | ₩34,213 | ₩34,173 | ₩34,173 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩34,139 | ₩34,247 | ₩34,032 | ₩34,043 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,220 | ₩34,269 | ₩34,072 | ₩34,173 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩34,159 | ₩34,193 | ₩34,032 | ₩34,162 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,858 | ₩33,858 | ₩33,683 | ₩33,767 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩34,072 | ₩34,157 | ₩34,072 | ₩34,157 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,992 | ₩33,992 | ₩33,828 | ₩33,828 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,978 | ₩34,005 | ₩33,952 | ₩33,970 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩34,099 | ₩34,111 | ₩34,099 | ₩34,111 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,938 | ₩33,952 | ₩33,905 | ₩33,910 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,985 | ₩34,052 | ₩33,985 | ₩34,052 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,949 | ₩33,965 | ₩33,898 | ₩33,952 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,563 | ₩33,823 | ₩33,563 | ₩33,823 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,590 | ₩33,590 | ₩33,548 | ₩33,548 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,455 | ₩33,697 | ₩33,455 | ₩33,683 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,549 | ₩33,618 | ₩33,496 | ₩33,618 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,852 | ₩33,092 | ₩32,852 | ₩33,092 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩33,120 | ₩33,120 | ₩33,026 | ₩33,079 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩33,067 | ₩33,067 | ₩32,934 | ₩33,036 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩33,040 | ₩33,187 | ₩33,000 | ₩33,069 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,490 | ₩32,882 | ₩32,490 | ₩32,882 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,249 | ₩32,249 | ₩32,021 | ₩32,101 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,410 | ₩32,410 | ₩32,223 | ₩32,223 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,933 | ₩32,933 | ₩32,625 | ₩32,625 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩33,120 | ₩33,120 | ₩33,046 | ₩33,069 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩33,060 | ₩33,060 | ₩32,912 | ₩32,912 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩33,040 | ₩33,080 | ₩33,040 | ₩33,059 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,906 | ₩32,986 | ₩32,770 | ₩32,770 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩33,013 | ₩33,120 | ₩32,959 | ₩33,077 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,704 | ₩33,704 | ₩33,426 | ₩33,426 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,898 | ₩33,898 | ₩33,801 | ₩33,801 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,844 | ₩33,858 | ₩33,724 | ₩33,763 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,871 | ₩33,871 | ₩33,482 | ₩33,498 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,885 | ₩33,885 | ₩33,689 | ₩33,689 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩34,153 | ₩34,153 | ₩33,965 | ₩34,072 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,206 | ₩34,233 | ₩34,072 | ₩34,092 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,563 | ₩34,059 | ₩33,529 | ₩34,051 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,859 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩34,119 | ₩34,119 | ₩33,931 | ₩34,064 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,193 | ₩34,287 | ₩34,153 | ₩34,261 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,710 | ₩33,992 | ₩33,710 | ₩33,965 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,180 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩34,072 | ₩34,108 | ₩34,019 | ₩34,108 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,206 | ₩34,233 | ₩34,086 | ₩34,181 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,407 | ₩34,441 | ₩34,407 | ₩34,441 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,180 | ₩34,237 | ₩34,139 | ₩34,237 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩34,059 | ₩34,072 | ₩33,982 | ₩33,982 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩34,166 | ₩34,200 | ₩34,153 | ₩34,196 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,791 | ₩34,032 | ₩33,791 | ₩33,968 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,434 | ₩34,448 | ₩34,273 | ₩34,373 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩34,045 | ₩34,300 | ₩34,045 | ₩34,171 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩34,153 | ₩34,273 | ₩34,112 | ₩34,112 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,461 | ₩34,461 | ₩34,166 | ₩34,166 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,488 | ₩34,582 | ₩34,407 | ₩34,530 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,676 | ₩34,676 | ₩34,496 | ₩34,496 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,662 | ₩34,715 | ₩34,635 | ₩34,642 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,515 | ₩34,630 | ₩34,508 | ₩34,630 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,205 | ₩34,205 | ₩34,067 | ₩34,067 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,475 | ₩34,475 | ₩34,180 | ₩34,346 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,689 | ₩34,689 | ₩34,542 | ₩34,602 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,885 | ₩34,885 | ₩34,825 | ₩34,850 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,649 | ₩34,662 | ₩34,555 | ₩34,642 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,461 | ₩34,611 | ₩34,448 | ₩34,611 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,568 | ₩34,783 | ₩34,501 | ₩34,582 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,770 | ₩34,837 | ₩34,770 | ₩34,810 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,649 | ₩34,662 | ₩34,635 | ₩34,645 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,676 | ₩34,689 | ₩34,662 | ₩34,676 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,421 | ₩34,613 | ₩34,351 | ₩34,613 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,421 | ₩34,448 | ₩34,314 | ₩34,320 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,729 | ₩34,756 | ₩34,724 | ₩34,724 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,716 | ₩34,716 | ₩34,656 | ₩34,656 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,528 | ₩34,598 | ₩34,461 | ₩34,598 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,756 | ₩34,756 | ₩34,702 | ₩34,708 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,729 | ₩34,810 | ₩34,729 | ₩34,778 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,743 | ₩34,850 | ₩34,689 | ₩34,761 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,582 | ₩34,609 | ₩34,515 | ₩34,555 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,689 | ₩34,698 | ₩34,645 | ₩34,645 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,702 | ₩34,702 | ₩34,660 | ₩34,660 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,354 | ₩34,421 | ₩34,327 | ₩34,328 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,448 | ₩34,488 | ₩34,324 | ₩34,324 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,466 | ₩34,568 | ₩34,460 | ₩34,460 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,515 | ₩34,542 | ₩34,407 | ₩34,523 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,468 | ₩34,555 | ₩34,468 | ₩34,550 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,407 | ₩34,461 | ₩34,374 | ₩34,395 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,273 | ₩34,340 | ₩34,220 | ₩34,340 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,112 | ₩34,040 | ₩34,040 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩34,099 | ₩34,180 | ₩33,788 | ₩33,788 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,153 | ₩34,180 | ₩34,072 | ₩34,142 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,193 | ₩34,327 | ₩34,166 | ₩34,252 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,233 | ₩34,367 | ₩34,233 | ₩34,267 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,461 | ₩34,515 | ₩34,327 | ₩34,469 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,304 | ₩34,662 | ₩34,233 | ₩34,340 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,273 | ₩34,327 | ₩34,193 | ₩34,272 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,260 | ₩34,381 | ₩34,247 | ₩34,318 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,206 | ₩34,327 | ₩34,139 | ₩34,248 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩34,166 | ₩34,340 | ₩34,166 | ₩34,287 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩34,139 | ₩34,260 | ₩34,099 | ₩34,193 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩34,032 | ₩34,193 | ₩34,032 | ₩34,098 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩34,019 | ₩34,166 | ₩34,019 | ₩34,131 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,965 | ₩34,112 | ₩33,965 | ₩34,043 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,643 | ₩33,851 | ₩33,643 | ₩33,851 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,750 | ₩33,750 | ₩33,657 | ₩33,710 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩33,026 | ₩33,435 | ₩33,026 | ₩33,288 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,885 | ₩33,952 | ₩33,026 | ₩33,075 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,687 | ₩33,687 | ₩33,388 | ₩33,529 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,549 | ₩33,804 | ₩33,442 | ₩33,669 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩34,032 | ₩34,072 | ₩33,826 | ₩33,826 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩34,139 | ₩34,139 | ₩34,019 | ₩34,090 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,340 | ₩34,340 | ₩34,099 | ₩34,103 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,394 | ₩34,460 | ₩34,381 | ₩34,460 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,233 | ₩34,371 | ₩34,233 | ₩34,357 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,737 | ₩33,918 | ₩33,643 | ₩33,918 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,978 | ₩33,978 | ₩33,858 | ₩33,902 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩34,099 | ₩34,233 | ₩34,099 | ₩34,145 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩34,166 | ₩34,166 | ₩33,992 | ₩34,055 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,273 | ₩34,389 | ₩34,247 | ₩34,334 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,381 | ₩34,381 | ₩34,247 | ₩34,314 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,461 | ₩34,475 | ₩34,241 | ₩34,241 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,542 | ₩34,542 | ₩34,354 | ₩34,456 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,434 | ₩34,501 | ₩34,327 | ₩34,445 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,247 | ₩34,327 | ₩34,173 | ₩34,327 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,911 | ₩33,990 | ₩33,885 | ₩33,885 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,496 | ₩33,643 | ₩33,482 | ₩33,600 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,563 | ₩33,630 | ₩33,335 | ₩33,435 | -0.38% | 30.3만 |
|---|