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 | ₩35,271 | ₩35,432 | ₩35,271 | ₩35,393 | +0.34% | 2만 |
| 2026.10.08 | ₩35,151 | ₩35,165 | ₩35,151 | ₩35,165 | +0.04% | 200 |
| 2026.10.07 | ₩35,378 | ₩35,378 | ₩35,231 | ₩35,298 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,402 | ₩35,402 | ₩35,271 | ₩35,308 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,278 | ₩35,459 | ₩35,278 | ₩35,332 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,058 | ₩35,058 | ₩34,978 | ₩34,978 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 100 |
| 2026.09.30 | ₩34,964 | ₩35,018 | ₩34,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,867 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,851 | ₩34,851 | ₩34,841 | ₩34,841 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,871 | ₩34,929 | ₩34,871 | ₩34,929 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,137 | ₩35,137 | ₩35,064 | ₩35,106 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩35,004 | ₩35,004 | ₩34,943 | ₩34,943 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,724 | ₩34,831 | ₩34,724 | ₩34,819 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,452 | ₩35,452 | ₩35,429 | ₩35,429 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,978 | ₩35,098 | ₩34,978 | ₩35,052 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,064 | ₩35,064 | ₩35,004 | ₩35,064 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,165 | ₩35,165 | ₩34,924 | ₩34,983 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,111 | ₩35,130 | ₩35,111 | ₩35,130 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,459 | ₩35,499 | ₩35,365 | ₩35,412 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,499 | ₩35,619 | ₩35,499 | ₩35,544 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,071 | ₩35,285 | ₩35,071 | ₩35,235 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,231 | ₩35,238 | ₩35,138 | ₩35,238 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,271 | ₩35,365 | ₩35,271 | ₩35,334 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,485 | ₩35,619 | ₩35,378 | ₩35,503 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,472 | ₩35,806 | ₩35,472 | ₩35,654 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,512 | ₩35,656 | ₩35,434 | ₩35,532 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,205 | ₩35,257 | ₩35,205 | ₩35,257 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,205 | ₩35,472 | ₩35,165 | ₩35,361 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,071 | ₩35,258 | ₩35,071 | ₩35,150 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩35,018 | ₩35,119 | ₩34,951 | ₩35,119 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,857 | ₩35,165 | ₩34,857 | ₩35,006 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,924 | ₩35,191 | ₩34,924 | ₩35,162 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,790 | ₩35,084 | ₩34,790 | ₩34,940 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,111 | ₩35,124 | ₩34,844 | ₩34,986 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,857 | ₩34,857 | ₩34,833 | ₩34,833 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,258 | ₩35,405 | ₩35,246 | ₩35,246 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,978 | ₩35,138 | ₩34,978 | ₩35,130 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩35,044 | ₩35,165 | ₩35,044 | ₩35,068 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,978 | ₩35,258 | ₩34,978 | ₩35,088 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,071 | ₩35,298 | ₩35,004 | ₩35,141 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,098 | ₩35,298 | ₩35,098 | ₩35,181 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,937 | ₩35,124 | ₩34,937 | ₩35,000 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,844 | ₩34,967 | ₩34,844 | ₩34,967 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,951 | ₩35,044 | ₩34,951 | ₩35,031 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,790 | ₩34,831 | ₩34,630 | ₩34,728 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,497 | ₩34,633 | ₩34,497 | ₩34,633 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,649 | ₩34,978 | ₩34,649 | ₩34,840 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,811 | ₩34,811 | ₩34,789 | ₩34,789 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,617 | ₩34,724 | ₩34,470 | ₩34,617 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,350 | ₩34,430 | ₩34,312 | ₩34,312 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,935 | ₩34,042 | ₩33,732 | ₩33,732 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,049 | ₩34,116 | ₩33,935 | ₩34,094 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,216 | ₩34,216 | ₩33,998 | ₩34,042 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,949 | ₩34,069 | ₩33,949 | ₩33,962 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,644 | ₩34,670 | ₩34,483 | ₩34,566 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,470 | ₩34,597 | ₩34,470 | ₩34,582 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,256 | ₩34,456 | ₩34,243 | ₩34,315 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,376 | ₩34,390 | ₩34,256 | ₩34,271 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,590 | ₩34,590 | ₩34,336 | ₩34,450 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,523 | ₩34,577 | ₩34,336 | ₩34,460 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,550 | ₩34,550 | ₩34,323 | ₩34,447 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,370 | ₩34,403 | ₩34,216 | ₩34,340 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,323 | ₩34,617 | ₩34,323 | ₩34,510 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,443 | ₩34,644 | ₩34,443 | ₩34,523 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,523 | ₩34,577 | ₩34,336 | ₩34,446 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,603 | ₩34,657 | ₩34,390 | ₩34,515 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,644 | ₩34,697 | ₩34,443 | ₩34,578 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,189 | ₩34,243 | ₩33,949 | ₩34,243 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,203 | ₩34,456 | ₩34,189 | ₩34,285 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,350 | ₩34,443 | ₩34,109 | ₩34,316 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,256 | ₩34,256 | ₩34,176 | ₩34,176 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,895 | ₩33,933 | ₩33,895 | ₩33,933 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,982 | ₩33,982 | ₩33,708 | ₩33,792 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩34,029 | ₩34,029 | ₩33,878 | ₩33,878 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,869 | ₩34,029 | ₩33,815 | ₩33,918 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,069 | ₩34,069 | ₩33,842 | ₩33,943 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,136 | ₩34,243 | ₩33,962 | ₩34,229 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,470 | ₩34,497 | ₩34,308 | ₩34,308 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,617 | ₩34,617 | ₩34,555 | ₩34,555 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,630 | ₩34,737 | ₩34,497 | ₩34,621 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,056 | ₩34,269 | ₩34,002 | ₩34,176 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,122 | ₩34,122 | ₩34,120 | ₩34,120 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,775 | ₩33,842 | ₩33,668 | ₩33,679 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,895 | ₩34,109 | ₩33,615 | ₩34,034 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,203 | ₩34,216 | ₩34,037 | ₩34,037 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,163 | ₩34,163 | ₩34,077 | ₩34,077 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,283 | ₩34,590 | ₩34,283 | ₩34,577 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,336 | ₩34,336 | ₩34,236 | ₩34,236 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,497 | ₩34,523 | ₩34,419 | ₩34,419 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,644 | ₩34,710 | ₩34,523 | ₩34,605 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,644 | ₩34,684 | ₩34,603 | ₩34,644 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,630 | ₩34,670 | ₩34,510 | ₩34,611 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,510 | ₩34,510 | ₩34,456 | ₩34,483 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,577 | ₩34,577 | ₩34,430 | ₩34,482 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,470 | ₩34,523 | ₩34,415 | ₩34,415 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,216 | ₩34,350 | ₩34,216 | ₩34,291 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,323 | ₩34,537 | ₩34,323 | ₩34,487 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,350 | ₩34,350 | ₩34,229 | ₩34,229 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,336 | ₩34,336 | ₩34,042 | ₩34,273 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,376 | ₩34,376 | ₩34,223 | ₩34,223 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,470 | ₩34,497 | ₩34,403 | ₩34,435 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,470 | ₩34,523 | ₩34,350 | ₩34,436 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,470 | ₩34,483 | ₩34,323 | ₩34,426 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,483 | ₩34,483 | ₩34,216 | ₩34,336 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,497 | ₩34,537 | ₩34,430 | ₩34,430 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,497 | ₩34,497 | ₩34,323 | ₩34,403 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,456 | ₩34,537 | ₩34,443 | ₩34,450 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,336 | ₩34,376 | ₩34,216 | ₩34,316 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,403 | ₩34,403 | ₩34,156 | ₩34,219 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,430 | ₩34,430 | ₩34,322 | ₩34,322 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,229 | ₩34,304 | ₩34,149 | ₩34,304 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,069 | ₩34,089 | ₩34,049 | ₩34,049 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩34,016 | ₩34,122 | ₩33,909 | ₩33,919 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,096 | ₩34,145 | ₩33,949 | ₩34,049 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩34,036 | ₩34,069 | ₩33,909 | ₩34,038 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,735 | ₩33,735 | ₩33,561 | ₩33,644 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,949 | ₩34,033 | ₩33,949 | ₩34,033 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,869 | ₩33,869 | ₩33,706 | ₩33,706 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,855 | ₩33,882 | ₩33,829 | ₩33,847 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,975 | ₩33,988 | ₩33,975 | ₩33,988 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,815 | ₩33,829 | ₩33,782 | ₩33,787 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,929 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,826 | ₩33,842 | ₩33,775 | ₩33,829 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,441 | ₩33,700 | ₩33,441 | ₩33,700 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,468 | ₩33,468 | ₩33,426 | ₩33,426 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,334 | ₩33,575 | ₩33,334 | ₩33,561 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,428 | ₩33,496 | ₩33,374 | ₩33,496 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,733 | ₩32,972 | ₩32,733 | ₩32,972 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,000 | ₩32,907 | ₩32,959 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,947 | ₩32,947 | ₩32,814 | ₩32,916 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,920 | ₩33,067 | ₩32,880 | ₩32,949 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,372 | ₩32,762 | ₩32,372 | ₩32,762 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,132 | ₩32,132 | ₩31,905 | ₩31,985 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,292 | ₩32,292 | ₩32,106 | ₩32,106 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,813 | ₩32,813 | ₩32,507 | ₩32,507 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩33,000 | ₩33,000 | ₩32,927 | ₩32,949 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,940 | ₩32,940 | ₩32,793 | ₩32,793 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,920 | ₩32,960 | ₩32,920 | ₩32,939 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,786 | ₩32,867 | ₩32,651 | ₩32,651 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,893 | ₩33,000 | ₩32,840 | ₩32,957 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,581 | ₩33,581 | ₩33,305 | ₩33,305 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,775 | ₩33,775 | ₩33,679 | ₩33,679 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,722 | ₩33,735 | ₩33,601 | ₩33,640 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,748 | ₩33,748 | ₩33,361 | ₩33,377 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,762 | ₩33,762 | ₩33,567 | ₩33,567 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩34,029 | ₩34,029 | ₩33,842 | ₩33,949 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,082 | ₩34,109 | ₩33,949 | ₩33,969 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,441 | ₩33,935 | ₩33,408 | ₩33,927 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,735 | ₩33,802 | ₩33,735 | ₩33,736 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩33,996 | ₩33,996 | ₩33,808 | ₩33,941 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,069 | ₩34,163 | ₩34,029 | ₩34,137 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,588 | ₩33,869 | ₩33,588 | ₩33,842 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,949 | ₩34,069 | ₩33,949 | ₩34,056 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,949 | ₩33,985 | ₩33,895 | ₩33,985 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,082 | ₩34,109 | ₩33,962 | ₩34,057 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,283 | ₩34,316 | ₩34,283 | ₩34,316 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,056 | ₩34,113 | ₩34,016 | ₩34,113 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,935 | ₩33,949 | ₩33,859 | ₩33,859 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩34,042 | ₩34,076 | ₩34,029 | ₩34,072 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,668 | ₩33,909 | ₩33,668 | ₩33,845 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,310 | ₩34,323 | ₩34,149 | ₩34,248 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,922 | ₩34,176 | ₩33,922 | ₩34,048 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩34,029 | ₩34,149 | ₩33,989 | ₩33,989 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,336 | ₩34,336 | ₩34,042 | ₩34,042 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,363 | ₩34,456 | ₩34,283 | ₩34,404 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,550 | ₩34,550 | ₩34,371 | ₩34,371 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,537 | ₩34,589 | ₩34,510 | ₩34,517 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,390 | ₩34,505 | ₩34,383 | ₩34,505 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,081 | ₩34,081 | ₩33,943 | ₩33,943 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,350 | ₩34,350 | ₩34,056 | ₩34,221 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,563 | ₩34,563 | ₩34,416 | ₩34,477 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,758 | ₩34,758 | ₩34,698 | ₩34,724 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,523 | ₩34,537 | ₩34,430 | ₩34,517 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,336 | ₩34,486 | ₩34,323 | ₩34,486 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,443 | ₩34,657 | ₩34,376 | ₩34,456 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,644 | ₩34,710 | ₩34,644 | ₩34,684 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,523 | ₩34,537 | ₩34,510 | ₩34,519 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,550 | ₩34,563 | ₩34,537 | ₩34,550 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,296 | ₩34,487 | ₩34,227 | ₩34,487 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,296 | ₩34,323 | ₩34,189 | ₩34,196 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,603 | ₩34,630 | ₩34,598 | ₩34,598 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,590 | ₩34,590 | ₩34,530 | ₩34,530 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,403 | ₩34,473 | ₩34,336 | ₩34,473 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,630 | ₩34,630 | ₩34,577 | ₩34,582 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,603 | ₩34,684 | ₩34,603 | ₩34,652 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,617 | ₩34,724 | ₩34,563 | ₩34,636 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,456 | ₩34,483 | ₩34,390 | ₩34,430 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,563 | ₩34,573 | ₩34,519 | ₩34,519 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,577 | ₩34,577 | ₩34,534 | ₩34,534 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,229 | ₩34,296 | ₩34,203 | ₩34,204 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,323 | ₩34,363 | ₩34,200 | ₩34,200 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,342 | ₩34,443 | ₩34,335 | ₩34,335 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,390 | ₩34,416 | ₩34,283 | ₩34,398 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,343 | ₩34,430 | ₩34,343 | ₩34,424 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,283 | ₩34,336 | ₩34,249 | ₩34,271 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,149 | ₩34,216 | ₩34,096 | ₩34,216 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,989 | ₩33,989 | ₩33,917 | ₩33,917 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,975 | ₩34,056 | ₩33,666 | ₩33,666 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,029 | ₩34,056 | ₩33,949 | ₩34,018 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,069 | ₩34,203 | ₩34,042 | ₩34,128 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,109 | ₩34,243 | ₩34,109 | ₩34,143 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,336 | ₩34,390 | ₩34,203 | ₩34,344 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,180 | ₩34,537 | ₩34,109 | ₩34,216 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,149 | ₩34,203 | ₩34,069 | ₩34,148 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,136 | ₩34,256 | ₩34,122 | ₩34,193 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,082 | ₩34,203 | ₩34,016 | ₩34,124 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩34,042 | ₩34,216 | ₩34,042 | ₩34,163 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩34,016 | ₩34,136 | ₩33,975 | ₩34,069 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,909 | ₩34,069 | ₩33,909 | ₩33,974 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,895 | ₩34,042 | ₩33,895 | ₩34,008 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,842 | ₩33,989 | ₩33,842 | ₩33,919 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,521 | ₩33,728 | ₩33,521 | ₩33,728 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,628 | ₩33,628 | ₩33,535 | ₩33,588 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,907 | ₩33,314 | ₩32,907 | ₩33,167 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,762 | ₩33,829 | ₩32,907 | ₩32,955 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,565 | ₩33,565 | ₩33,267 | ₩33,408 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,428 | ₩33,682 | ₩33,321 | ₩33,547 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,909 | ₩33,949 | ₩33,703 | ₩33,703 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩34,016 | ₩34,016 | ₩33,895 | ₩33,966 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,216 | ₩34,216 | ₩33,975 | ₩33,980 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,269 | ₩34,335 | ₩34,256 | ₩34,335 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,109 | ₩34,247 | ₩34,109 | ₩34,232 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,615 | ₩33,795 | ₩33,521 | ₩33,795 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,855 | ₩33,855 | ₩33,735 | ₩33,779 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,975 | ₩34,109 | ₩33,975 | ₩34,021 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩34,042 | ₩34,042 | ₩33,869 | ₩33,931 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,149 | ₩34,264 | ₩34,122 | ₩34,209 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,256 | ₩34,256 | ₩34,122 | ₩34,189 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,336 | ₩34,350 | ₩34,117 | ₩34,117 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,416 | ₩34,416 | ₩34,229 | ₩34,331 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,310 | ₩34,376 | ₩34,203 | ₩34,320 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,122 | ₩34,203 | ₩34,049 | ₩34,203 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,788 | ₩33,867 | ₩33,762 | ₩33,762 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,374 | ₩33,521 | ₩33,361 | ₩33,478 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,441 | ₩33,508 | ₩33,214 | ₩33,314 | -0.38% | 30.3만 |
|---|