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 | ₩35,345 | ₩35,526 | ₩35,218 | ₩35,460 | +0.33% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩34,937 | ₩35,124 | ₩34,907 | ₩35,044 | +0.31% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩35,519 | ₩35,519 | ₩34,790 | ₩35,173 | -0.98% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩35,526 | ₩35,566 | ₩34,990 | ₩35,119 | -1.15% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩35,339 | ₩35,687 | ₩35,138 | ₩35,612 | +0.77% | 6.9만 |
| 2026.08.31–2026.09.04 | ₩35,272 | ₩35,874 | ₩35,231 | ₩35,570 | +0.85% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩34,857 | ₩35,325 | ₩34,857 | ₩35,217 | +1.03% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩35,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,472 |
| ₩34,899 |
| ₩35,052 |
| -0.17% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩34,910 | ₩35,365 | ₩34,910 | ₩35,155 | +0.70% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,877 | ₩35,111 | ₩34,562 | ₩35,098 | +0.63% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,114 | ₩34,790 | ₩33,796 | ₩34,683 | +1.67% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,321 | ₩34,736 | ₩34,013 | ₩34,107 | -0.62% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,435 | ₩34,656 | ₩34,281 | ₩34,336 | -0.29% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,709 | ₩34,763 | ₩34,388 | ₩34,576 | -0.39% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,321 | ₩34,522 | ₩34,013 | ₩34,308 | -0.04% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,134 | ₩34,134 | ₩33,772 | ₩33,997 | -0.40% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,696 | ₩34,803 | ₩34,027 | ₩34,294 | -1.16% | 7.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,268 | ₩34,335 | ₩33,679 | ₩34,241 | -0.08% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,709 | ₩34,776 | ₩34,142 | ₩34,142 | -1.64% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,642 | ₩34,750 | ₩34,495 | ₩34,709 | +0.19% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,402 | ₩34,602 | ₩34,107 | ₩34,480 | +0.23% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,549 | ₩34,589 | ₩34,281 | ₩34,288 | -0.76% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,468 | ₩34,602 | ₩34,221 | ₩34,495 | +0.08% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,161 | ₩34,495 | ₩33,973 | ₩34,387 | +0.66% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,920 | ₩34,134 | ₩33,625 | ₩34,103 | +0.54% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,505 | ₩34,052 | ₩33,505 | ₩34,052 | +1.63% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,063 | ₩33,639 | ₩32,795 | ₩33,490 | +1.29% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,193 | ₩33,130 | ₩31,965 | ₩32,979 | +2.44% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,983 | ₩33,063 | ₩32,167 | ₩32,167 | -2.47% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,786 | ₩33,839 | ₩32,714 | ₩32,714 | -3.17% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,505 | ₩34,174 | ₩33,424 | ₩33,440 | -0.19% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,013 | ₩34,227 | ₩33,652 | ₩33,800 | -0.63% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,000 | ₩34,381 | ₩33,924 | ₩34,049 | +0.15% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,987 | ₩34,388 | ₩33,732 | ₩34,136 | +0.44% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,602 | ₩34,654 | ₩34,053 | ₩34,053 | -1.59% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,824 | ₩34,824 | ₩34,008 | ₩34,570 | -0.73% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,709 | ₩34,776 | ₩34,388 | ₩34,582 | -0.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,361 | ₩34,629 | ₩34,254 | ₩34,585 | +0.65% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,669 | ₩34,750 | ₩34,402 | ₩34,664 | -0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,509 | ₩34,790 | ₩34,455 | ₩34,701 | +0.56% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,455 | ₩34,509 | ₩34,265 | ₩34,269 | -0.54% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,214 | ₩34,495 | ₩34,161 | ₩34,459 | +0.72% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,134 | ₩34,268 | ₩33,494 | ₩33,981 | -0.45% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,214 | ₩34,602 | ₩34,134 | ₩34,207 | -0.02% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,973 | ₩34,321 | ₩33,973 | ₩34,258 | +0.84% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,692 | ₩34,107 | ₩33,585 | ₩34,072 | +1.13% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,973 | ₩34,013 | ₩32,969 | ₩33,230 | -2.19% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,266 | ₩34,400 | ₩33,960 | ₩34,031 | -0.69% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,214 | ₩34,329 | ₩33,585 | ₩33,859 | -1.04% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,187 | ₩34,482 | ₩34,114 | ₩34,254 | +0.20% | 3.4만 |
|---|
| 2025.10.22–2025.10.24 | ₩33,505 | ₩33,932 | ₩33,277 | ₩33,826 | +0.96% | 104.7만 |
|---|