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 | ₩35,268 | ₩35,428 | ₩35,268 | ₩35,390 | +0.34% | 2만 |
| 2026.10.08 | ₩35,148 | ₩35,161 | ₩35,148 | ₩35,161 | +0.04% | 200 |
| 2026.10.07 | ₩35,375 | ₩35,375 | ₩35,228 | ₩35,295 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,399 | ₩35,399 | ₩35,268 | ₩35,304 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,275 | ₩35,455 | ₩35,275 | ₩35,328 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,054 | ₩35,054 | ₩34,974 | ₩34,974 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
| 2026.09.30 | ₩34,961 | ₩35,014 | ₩34,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,863 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,847 | ₩34,847 | ₩34,838 | ₩34,838 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,867 | ₩34,926 | ₩34,867 | ₩34,926 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,133 | ₩35,133 | ₩35,061 | ₩35,102 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩35,001 | ₩35,001 | ₩34,939 | ₩34,939 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,720 | ₩34,827 | ₩34,720 | ₩34,815 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,448 | ₩35,448 | ₩35,426 | ₩35,426 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,974 | ₩35,094 | ₩34,974 | ₩35,049 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,061 | ₩35,061 | ₩35,001 | ₩35,061 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,161 | ₩35,161 | ₩34,921 | ₩34,979 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,108 | ₩35,126 | ₩35,108 | ₩35,126 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,455 | ₩35,495 | ₩35,362 | ₩35,408 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,495 | ₩35,615 | ₩35,495 | ₩35,541 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,068 | ₩35,281 | ₩35,068 | ₩35,232 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,228 | ₩35,235 | ₩35,134 | ₩35,235 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,268 | ₩35,362 | ₩35,268 | ₩35,331 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,482 | ₩35,615 | ₩35,375 | ₩35,499 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,468 | ₩35,802 | ₩35,468 | ₩35,650 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,508 | ₩35,653 | ₩35,431 | ₩35,529 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,201 | ₩35,253 | ₩35,201 | ₩35,253 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,201 | ₩35,468 | ₩35,161 | ₩35,358 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,068 | ₩35,255 | ₩35,068 | ₩35,146 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩35,014 | ₩35,116 | ₩34,947 | ₩35,116 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,854 | ₩35,161 | ₩34,854 | ₩35,002 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,921 | ₩35,188 | ₩34,921 | ₩35,158 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,787 | ₩35,081 | ₩34,787 | ₩34,937 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,108 | ₩35,121 | ₩34,841 | ₩34,982 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,854 | ₩34,854 | ₩34,830 | ₩34,830 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,255 | ₩35,402 | ₩35,243 | ₩35,243 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,974 | ₩35,134 | ₩34,974 | ₩35,126 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩35,041 | ₩35,161 | ₩35,041 | ₩35,065 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,974 | ₩35,255 | ₩34,974 | ₩35,085 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,068 | ₩35,295 | ₩35,001 | ₩35,137 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,094 | ₩35,295 | ₩35,094 | ₩35,177 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,934 | ₩35,121 | ₩34,934 | ₩34,997 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,841 | ₩34,963 | ₩34,841 | ₩34,963 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,947 | ₩35,041 | ₩34,947 | ₩35,028 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,787 | ₩34,827 | ₩34,627 | ₩34,724 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,629 | ₩34,493 | ₩34,629 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,645 | ₩34,974 | ₩34,645 | ₩34,837 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,807 | ₩34,807 | ₩34,786 | ₩34,786 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,613 | ₩34,720 | ₩34,466 | ₩34,613 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,346 | ₩34,426 | ₩34,309 | ₩34,309 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,932 | ₩34,039 | ₩33,729 | ₩33,729 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,046 | ₩34,112 | ₩33,932 | ₩34,091 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,213 | ₩34,213 | ₩33,995 | ₩34,039 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,945 | ₩34,066 | ₩33,945 | ₩33,959 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,640 | ₩34,667 | ₩34,480 | ₩34,563 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,466 | ₩34,593 | ₩34,466 | ₩34,579 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,253 | ₩34,453 | ₩34,239 | ₩34,312 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,373 | ₩34,386 | ₩34,253 | ₩34,267 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,587 | ₩34,587 | ₩34,333 | ₩34,446 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,520 | ₩34,573 | ₩34,333 | ₩34,457 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,547 | ₩34,547 | ₩34,320 | ₩34,444 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,366 | ₩34,400 | ₩34,213 | ₩34,337 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,320 | ₩34,613 | ₩34,320 | ₩34,507 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,440 | ₩34,640 | ₩34,440 | ₩34,520 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,520 | ₩34,573 | ₩34,333 | ₩34,442 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,600 | ₩34,654 | ₩34,386 | ₩34,512 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,640 | ₩34,694 | ₩34,440 | ₩34,575 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,186 | ₩34,239 | ₩33,945 | ₩34,239 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,199 | ₩34,453 | ₩34,186 | ₩34,282 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,346 | ₩34,440 | ₩34,106 | ₩34,313 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,253 | ₩34,253 | ₩34,173 | ₩34,173 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,892 | ₩33,929 | ₩33,892 | ₩33,929 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,979 | ₩33,979 | ₩33,705 | ₩33,789 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩34,026 | ₩34,026 | ₩33,875 | ₩33,875 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,865 | ₩34,026 | ₩33,812 | ₩33,915 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,066 | ₩34,066 | ₩33,839 | ₩33,940 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,132 | ₩34,239 | ₩33,959 | ₩34,226 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,466 | ₩34,493 | ₩34,305 | ₩34,305 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,613 | ₩34,613 | ₩34,552 | ₩34,552 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,627 | ₩34,734 | ₩34,493 | ₩34,617 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,052 | ₩34,266 | ₩33,999 | ₩34,173 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,119 | ₩34,119 | ₩34,116 | ₩34,116 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,772 | ₩33,839 | ₩33,665 | ₩33,676 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,892 | ₩34,106 | ₩33,611 | ₩34,031 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,199 | ₩34,213 | ₩34,034 | ₩34,034 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,159 | ₩34,159 | ₩34,074 | ₩34,074 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,279 | ₩34,587 | ₩34,279 | ₩34,573 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,333 | ₩34,333 | ₩34,233 | ₩34,233 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,493 | ₩34,520 | ₩34,416 | ₩34,416 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,640 | ₩34,707 | ₩34,520 | ₩34,601 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,640 | ₩34,680 | ₩34,600 | ₩34,640 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,627 | ₩34,667 | ₩34,507 | ₩34,608 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,507 | ₩34,507 | ₩34,453 | ₩34,480 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,573 | ₩34,573 | ₩34,426 | ₩34,479 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,466 | ₩34,520 | ₩34,412 | ₩34,412 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,213 | ₩34,346 | ₩34,213 | ₩34,287 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,320 | ₩34,533 | ₩34,320 | ₩34,484 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,346 | ₩34,346 | ₩34,226 | ₩34,226 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,333 | ₩34,333 | ₩34,039 | ₩34,270 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,373 | ₩34,373 | ₩34,219 | ₩34,219 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,466 | ₩34,493 | ₩34,400 | ₩34,432 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,466 | ₩34,520 | ₩34,346 | ₩34,433 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,466 | ₩34,480 | ₩34,320 | ₩34,422 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,480 | ₩34,480 | ₩34,213 | ₩34,333 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,493 | ₩34,533 | ₩34,426 | ₩34,426 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,493 | ₩34,493 | ₩34,320 | ₩34,400 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,453 | ₩34,533 | ₩34,440 | ₩34,446 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,333 | ₩34,373 | ₩34,213 | ₩34,313 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,400 | ₩34,400 | ₩34,153 | ₩34,215 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,426 | ₩34,426 | ₩34,318 | ₩34,318 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,226 | ₩34,301 | ₩34,146 | ₩34,301 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,066 | ₩34,086 | ₩34,046 | ₩34,046 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩34,012 | ₩34,119 | ₩33,905 | ₩33,916 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,092 | ₩34,142 | ₩33,945 | ₩34,046 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩34,032 | ₩34,066 | ₩33,905 | ₩34,035 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,732 | ₩33,732 | ₩33,558 | ₩33,641 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,945 | ₩34,030 | ₩33,945 | ₩34,030 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,865 | ₩33,865 | ₩33,702 | ₩33,702 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,852 | ₩33,879 | ₩33,825 | ₩33,844 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,972 | ₩33,984 | ₩33,972 | ₩33,984 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,812 | ₩33,825 | ₩33,778 | ₩33,784 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,859 | ₩33,925 | ₩33,859 | ₩33,925 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,823 | ₩33,839 | ₩33,772 | ₩33,825 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,438 | ₩33,697 | ₩33,438 | ₩33,697 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,465 | ₩33,465 | ₩33,423 | ₩33,423 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,331 | ₩33,571 | ₩33,331 | ₩33,558 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,424 | ₩33,493 | ₩33,371 | ₩33,493 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,730 | ₩32,969 | ₩32,730 | ₩32,969 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩32,997 | ₩32,997 | ₩32,903 | ₩32,956 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,944 | ₩32,944 | ₩32,811 | ₩32,913 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,917 | ₩33,064 | ₩32,877 | ₩32,946 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,369 | ₩32,759 | ₩32,369 | ₩32,759 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,129 | ₩32,129 | ₩31,902 | ₩31,982 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,289 | ₩32,289 | ₩32,103 | ₩32,103 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,810 | ₩32,810 | ₩32,504 | ₩32,504 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩32,997 | ₩32,997 | ₩32,924 | ₩32,946 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,937 | ₩32,937 | ₩32,790 | ₩32,790 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,917 | ₩32,957 | ₩32,917 | ₩32,936 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,783 | ₩32,863 | ₩32,648 | ₩32,648 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,890 | ₩32,997 | ₩32,837 | ₩32,954 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,578 | ₩33,578 | ₩33,302 | ₩33,302 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,772 | ₩33,772 | ₩33,676 | ₩33,676 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,718 | ₩33,732 | ₩33,598 | ₩33,637 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,745 | ₩33,745 | ₩33,358 | ₩33,374 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,758 | ₩33,758 | ₩33,563 | ₩33,563 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩34,026 | ₩34,026 | ₩33,839 | ₩33,945 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,079 | ₩34,106 | ₩33,945 | ₩33,966 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,438 | ₩33,932 | ₩33,404 | ₩33,924 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,732 | ₩33,799 | ₩33,732 | ₩33,733 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩33,992 | ₩33,992 | ₩33,805 | ₩33,937 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,066 | ₩34,159 | ₩34,026 | ₩34,134 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,585 | ₩33,865 | ₩33,585 | ₩33,839 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,945 | ₩34,066 | ₩33,945 | ₩34,052 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,945 | ₩33,982 | ₩33,892 | ₩33,982 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,079 | ₩34,106 | ₩33,959 | ₩34,054 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,279 | ₩34,313 | ₩34,279 | ₩34,313 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,052 | ₩34,110 | ₩34,012 | ₩34,110 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,932 | ₩33,945 | ₩33,856 | ₩33,856 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩34,039 | ₩34,072 | ₩34,026 | ₩34,068 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,665 | ₩33,905 | ₩33,665 | ₩33,841 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,306 | ₩34,320 | ₩34,146 | ₩34,245 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,919 | ₩34,173 | ₩33,919 | ₩34,044 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩34,026 | ₩34,146 | ₩33,986 | ₩33,986 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,333 | ₩34,333 | ₩34,039 | ₩34,039 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,360 | ₩34,453 | ₩34,279 | ₩34,401 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,547 | ₩34,547 | ₩34,368 | ₩34,368 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,533 | ₩34,585 | ₩34,507 | ₩34,513 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,386 | ₩34,501 | ₩34,380 | ₩34,501 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,078 | ₩34,078 | ₩33,940 | ₩33,940 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,346 | ₩34,346 | ₩34,052 | ₩34,218 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,560 | ₩34,560 | ₩34,413 | ₩34,473 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,755 | ₩34,755 | ₩34,695 | ₩34,720 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,520 | ₩34,533 | ₩34,426 | ₩34,513 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,333 | ₩34,483 | ₩34,320 | ₩34,483 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,440 | ₩34,654 | ₩34,373 | ₩34,453 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,640 | ₩34,707 | ₩34,640 | ₩34,680 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,520 | ₩34,533 | ₩34,507 | ₩34,516 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,547 | ₩34,560 | ₩34,533 | ₩34,547 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,293 | ₩34,484 | ₩34,223 | ₩34,484 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,293 | ₩34,320 | ₩34,186 | ₩34,193 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,600 | ₩34,627 | ₩34,595 | ₩34,595 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,587 | ₩34,587 | ₩34,527 | ₩34,527 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,400 | ₩34,469 | ₩34,333 | ₩34,469 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,627 | ₩34,627 | ₩34,573 | ₩34,579 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,648 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,613 | ₩34,720 | ₩34,560 | ₩34,632 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,453 | ₩34,480 | ₩34,386 | ₩34,426 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,560 | ₩34,569 | ₩34,516 | ₩34,516 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,573 | ₩34,573 | ₩34,531 | ₩34,531 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,226 | ₩34,293 | ₩34,199 | ₩34,201 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,320 | ₩34,360 | ₩34,197 | ₩34,197 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,338 | ₩34,440 | ₩34,332 | ₩34,332 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,386 | ₩34,413 | ₩34,279 | ₩34,394 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,340 | ₩34,426 | ₩34,340 | ₩34,421 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,279 | ₩34,333 | ₩34,246 | ₩34,267 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,146 | ₩34,213 | ₩34,092 | ₩34,213 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,986 | ₩33,986 | ₩33,913 | ₩33,913 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,972 | ₩34,052 | ₩33,662 | ₩33,662 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,026 | ₩34,052 | ₩33,945 | ₩34,015 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,066 | ₩34,199 | ₩34,039 | ₩34,124 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,106 | ₩34,239 | ₩34,106 | ₩34,139 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,333 | ₩34,386 | ₩34,199 | ₩34,341 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,177 | ₩34,533 | ₩34,106 | ₩34,213 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,146 | ₩34,199 | ₩34,066 | ₩34,145 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,132 | ₩34,253 | ₩34,119 | ₩34,190 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,079 | ₩34,199 | ₩34,012 | ₩34,120 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩34,039 | ₩34,213 | ₩34,039 | ₩34,159 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩34,012 | ₩34,132 | ₩33,972 | ₩34,066 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,905 | ₩34,066 | ₩33,905 | ₩33,971 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,892 | ₩34,039 | ₩33,892 | ₩34,004 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,839 | ₩33,986 | ₩33,839 | ₩33,916 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,518 | ₩33,725 | ₩33,518 | ₩33,725 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,625 | ₩33,625 | ₩33,531 | ₩33,585 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,903 | ₩33,311 | ₩32,903 | ₩33,164 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,758 | ₩33,825 | ₩32,903 | ₩32,952 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,562 | ₩33,562 | ₩33,264 | ₩33,404 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,424 | ₩33,678 | ₩33,318 | ₩33,543 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,905 | ₩33,945 | ₩33,700 | ₩33,700 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩34,012 | ₩34,012 | ₩33,892 | ₩33,963 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,213 | ₩34,213 | ₩33,972 | ₩33,976 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,266 | ₩34,332 | ₩34,253 | ₩34,332 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,106 | ₩34,243 | ₩34,106 | ₩34,229 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,611 | ₩33,792 | ₩33,518 | ₩33,792 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,852 | ₩33,852 | ₩33,732 | ₩33,776 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,972 | ₩34,106 | ₩33,972 | ₩34,018 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩34,039 | ₩34,039 | ₩33,865 | ₩33,928 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,146 | ₩34,261 | ₩34,119 | ₩34,206 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,253 | ₩34,253 | ₩34,119 | ₩34,186 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,333 | ₩34,346 | ₩34,114 | ₩34,114 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,413 | ₩34,413 | ₩34,226 | ₩34,328 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,306 | ₩34,373 | ₩34,199 | ₩34,317 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,119 | ₩34,199 | ₩34,046 | ₩34,199 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,785 | ₩33,864 | ₩33,758 | ₩33,758 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,371 | ₩33,518 | ₩33,358 | ₩33,475 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,438 | ₩33,505 | ₩33,211 | ₩33,311 | -0.38% | 30.3만 |
|---|