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 | ₩35,350 | ₩35,531 | ₩35,223 | ₩35,465 | +0.33% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩34,942 | ₩35,129 | ₩34,912 | ₩35,049 | +0.31% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩35,524 | ₩35,524 | ₩34,794 | ₩35,177 | -0.98% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩35,531 | ₩35,571 | ₩34,995 | ₩35,124 | -1.15% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩35,343 | ₩35,691 | ₩35,142 | ₩35,616 | +0.77% | 6.9만 |
| 2026.08.31–2026.09.04 | ₩35,276 | ₩35,879 | ₩35,236 | ₩35,575 | +0.85% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩34,861 | ₩35,330 | ₩34,861 | ₩35,221 | +1.03% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩35,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,477 |
| ₩34,904 |
| ₩35,057 |
| -0.17% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩34,915 | ₩35,370 | ₩34,915 | ₩35,160 | +0.70% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,881 | ₩35,116 | ₩34,567 | ₩35,102 | +0.63% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,118 | ₩34,794 | ₩33,801 | ₩34,687 | +1.67% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,326 | ₩34,741 | ₩34,018 | ₩34,112 | -0.62% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,440 | ₩34,660 | ₩34,286 | ₩34,341 | -0.29% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,714 | ₩34,768 | ₩34,393 | ₩34,580 | -0.39% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,326 | ₩34,527 | ₩34,018 | ₩34,312 | -0.04% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,138 | ₩34,138 | ₩33,777 | ₩34,002 | -0.40% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,701 | ₩34,808 | ₩34,031 | ₩34,299 | -1.16% | 7.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,272 | ₩34,339 | ₩33,683 | ₩34,245 | -0.08% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,714 | ₩34,781 | ₩34,146 | ₩34,146 | -1.64% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,647 | ₩34,754 | ₩34,500 | ₩34,714 | +0.19% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,406 | ₩34,607 | ₩34,112 | ₩34,485 | +0.23% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,553 | ₩34,594 | ₩34,286 | ₩34,292 | -0.76% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,473 | ₩34,607 | ₩34,225 | ₩34,500 | +0.08% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,165 | ₩34,500 | ₩33,978 | ₩34,391 | +0.66% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,924 | ₩34,138 | ₩33,630 | ₩34,108 | +0.54% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,509 | ₩34,057 | ₩33,509 | ₩34,057 | +1.63% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,067 | ₩33,643 | ₩32,800 | ₩33,494 | +1.29% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,197 | ₩33,134 | ₩31,970 | ₩32,983 | +2.44% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,987 | ₩33,067 | ₩32,172 | ₩32,172 | -2.47% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,790 | ₩33,844 | ₩32,718 | ₩32,718 | -3.17% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,509 | ₩34,179 | ₩33,429 | ₩33,445 | -0.19% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,018 | ₩34,232 | ₩33,656 | ₩33,805 | -0.63% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,005 | ₩34,386 | ₩33,928 | ₩34,054 | +0.15% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,991 | ₩34,393 | ₩33,737 | ₩34,141 | +0.44% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,607 | ₩34,659 | ₩34,058 | ₩34,058 | -1.59% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,829 | ₩34,829 | ₩34,013 | ₩34,575 | -0.73% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,714 | ₩34,781 | ₩34,393 | ₩34,587 | -0.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,366 | ₩34,634 | ₩34,259 | ₩34,590 | +0.65% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,674 | ₩34,754 | ₩34,406 | ₩34,669 | -0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,513 | ₩34,794 | ₩34,460 | ₩34,706 | +0.56% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,460 | ₩34,513 | ₩34,270 | ₩34,274 | -0.54% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,219 | ₩34,500 | ₩34,165 | ₩34,464 | +0.72% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,138 | ₩34,272 | ₩33,498 | ₩33,986 | -0.45% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,219 | ₩34,607 | ₩34,138 | ₩34,212 | -0.02% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,978 | ₩34,326 | ₩33,978 | ₩34,263 | +0.84% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,697 | ₩34,112 | ₩33,589 | ₩34,077 | +1.13% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,978 | ₩34,018 | ₩32,974 | ₩33,235 | -2.19% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,271 | ₩34,405 | ₩33,964 | ₩34,035 | -0.69% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,219 | ₩34,334 | ₩33,589 | ₩33,864 | -1.04% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,192 | ₩34,486 | ₩34,118 | ₩34,259 | +0.20% | 3.4만 |
|---|
| 2025.10.22–2025.10.24 | ₩33,509 | ₩33,936 | ₩33,282 | ₩33,830 | +0.96% | 104.7만 |
|---|