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 | ₩35,220 | ₩35,380 | ₩35,220 | ₩35,341 | +0.34% | 2만 |
| 2026.10.08 | ₩35,100 | ₩35,113 | ₩35,100 | ₩35,113 | +0.04% | 200 |
| 2026.10.07 | ₩35,326 | ₩35,326 | ₩35,180 | ₩35,246 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,350 | ₩35,350 | ₩35,220 | ₩35,256 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,226 | ₩35,406 | ₩35,226 | ₩35,280 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,006 | ₩35,006 | ₩34,926 | ₩34,926 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
| 2026.09.30 | ₩34,913 | ₩34,966 | ₩34,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,815 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,799 | ₩34,799 | ₩34,790 | ₩34,790 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,819 | ₩34,878 | ₩34,819 | ₩34,878 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,085 | ₩35,085 | ₩35,013 | ₩35,054 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩34,953 | ₩34,953 | ₩34,892 | ₩34,892 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,673 | ₩34,779 | ₩34,673 | ₩34,767 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,400 | ₩35,400 | ₩35,377 | ₩35,377 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,926 | ₩35,046 | ₩34,926 | ₩35,001 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,013 | ₩35,013 | ₩34,953 | ₩35,013 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,113 | ₩35,113 | ₩34,873 | ₩34,932 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,060 | ₩35,078 | ₩35,060 | ₩35,078 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,406 | ₩35,447 | ₩35,313 | ₩35,360 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,447 | ₩35,567 | ₩35,447 | ₩35,492 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,020 | ₩35,233 | ₩35,020 | ₩35,184 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,180 | ₩35,186 | ₩35,086 | ₩35,186 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,220 | ₩35,313 | ₩35,220 | ₩35,282 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,433 | ₩35,567 | ₩35,326 | ₩35,451 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,420 | ₩35,753 | ₩35,420 | ₩35,601 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,460 | ₩35,604 | ₩35,382 | ₩35,480 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,153 | ₩35,205 | ₩35,153 | ₩35,205 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,153 | ₩35,420 | ₩35,113 | ₩35,309 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,020 | ₩35,206 | ₩35,020 | ₩35,098 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩34,966 | ₩35,068 | ₩34,900 | ₩35,068 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,806 | ₩35,113 | ₩34,806 | ₩34,954 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,873 | ₩35,140 | ₩34,873 | ₩35,110 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,739 | ₩35,033 | ₩34,739 | ₩34,889 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,060 | ₩35,073 | ₩34,793 | ₩34,934 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,806 | ₩34,806 | ₩34,782 | ₩34,782 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,206 | ₩35,353 | ₩35,194 | ₩35,194 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,926 | ₩35,086 | ₩34,926 | ₩35,078 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩34,993 | ₩35,113 | ₩34,993 | ₩35,017 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,926 | ₩35,206 | ₩34,926 | ₩35,037 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,020 | ₩35,246 | ₩34,953 | ₩35,089 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,046 | ₩35,246 | ₩35,046 | ₩35,129 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,886 | ₩35,073 | ₩34,886 | ₩34,949 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,793 | ₩34,916 | ₩34,793 | ₩34,916 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,900 | ₩34,993 | ₩34,900 | ₩34,980 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,739 | ₩34,779 | ₩34,579 | ₩34,677 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,446 | ₩34,582 | ₩34,446 | ₩34,582 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,598 | ₩34,926 | ₩34,598 | ₩34,789 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,759 | ₩34,759 | ₩34,738 | ₩34,738 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,566 | ₩34,673 | ₩34,419 | ₩34,566 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,299 | ₩34,379 | ₩34,262 | ₩34,262 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,886 | ₩33,992 | ₩33,683 | ₩33,683 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,999 | ₩34,066 | ₩33,886 | ₩34,044 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,166 | ₩34,166 | ₩33,948 | ₩33,992 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,899 | ₩34,019 | ₩33,899 | ₩33,912 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,593 | ₩34,619 | ₩34,433 | ₩34,515 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,419 | ₩34,546 | ₩34,419 | ₩34,531 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,206 | ₩34,406 | ₩34,192 | ₩34,265 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,326 | ₩34,339 | ₩34,206 | ₩34,220 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,539 | ₩34,539 | ₩34,286 | ₩34,399 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,473 | ₩34,526 | ₩34,286 | ₩34,410 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,499 | ₩34,499 | ₩34,273 | ₩34,397 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,319 | ₩34,353 | ₩34,166 | ₩34,290 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,273 | ₩34,566 | ₩34,273 | ₩34,459 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,393 | ₩34,593 | ₩34,393 | ₩34,473 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,473 | ₩34,526 | ₩34,286 | ₩34,395 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,553 | ₩34,606 | ₩34,339 | ₩34,465 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,593 | ₩34,646 | ₩34,393 | ₩34,527 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,139 | ₩34,192 | ₩33,899 | ₩34,192 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,152 | ₩34,406 | ₩34,139 | ₩34,235 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,299 | ₩34,393 | ₩34,059 | ₩34,266 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,206 | ₩34,206 | ₩34,126 | ₩34,126 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,846 | ₩33,883 | ₩33,846 | ₩33,883 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,932 | ₩33,932 | ₩33,659 | ₩33,743 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩33,979 | ₩33,979 | ₩33,828 | ₩33,828 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,819 | ₩33,979 | ₩33,766 | ₩33,868 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,019 | ₩34,019 | ₩33,792 | ₩33,894 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,086 | ₩34,192 | ₩33,912 | ₩34,179 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,419 | ₩34,446 | ₩34,258 | ₩34,258 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,566 | ₩34,566 | ₩34,505 | ₩34,505 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,579 | ₩34,686 | ₩34,446 | ₩34,570 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,006 | ₩34,219 | ₩33,952 | ₩34,126 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,072 | ₩34,072 | ₩34,070 | ₩34,070 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,726 | ₩33,792 | ₩33,619 | ₩33,629 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,846 | ₩34,059 | ₩33,565 | ₩33,984 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,152 | ₩34,166 | ₩33,987 | ₩33,987 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,112 | ₩34,112 | ₩34,027 | ₩34,027 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,232 | ₩34,539 | ₩34,232 | ₩34,526 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,286 | ₩34,286 | ₩34,186 | ₩34,186 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,446 | ₩34,473 | ₩34,369 | ₩34,369 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,593 | ₩34,659 | ₩34,473 | ₩34,554 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,593 | ₩34,633 | ₩34,553 | ₩34,593 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,579 | ₩34,619 | ₩34,459 | ₩34,561 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,459 | ₩34,459 | ₩34,406 | ₩34,433 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,526 | ₩34,526 | ₩34,379 | ₩34,431 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,419 | ₩34,473 | ₩34,365 | ₩34,365 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,166 | ₩34,299 | ₩34,166 | ₩34,240 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,273 | ₩34,486 | ₩34,273 | ₩34,437 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,299 | ₩34,299 | ₩34,179 | ₩34,179 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,286 | ₩34,286 | ₩33,992 | ₩34,223 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,326 | ₩34,326 | ₩34,172 | ₩34,172 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,419 | ₩34,446 | ₩34,353 | ₩34,385 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,419 | ₩34,473 | ₩34,299 | ₩34,386 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,419 | ₩34,433 | ₩34,273 | ₩34,375 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,433 | ₩34,433 | ₩34,166 | ₩34,286 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,446 | ₩34,486 | ₩34,379 | ₩34,379 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,446 | ₩34,446 | ₩34,273 | ₩34,353 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,406 | ₩34,486 | ₩34,393 | ₩34,399 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,286 | ₩34,326 | ₩34,166 | ₩34,266 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,353 | ₩34,353 | ₩34,106 | ₩34,168 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,379 | ₩34,379 | ₩34,271 | ₩34,271 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,179 | ₩34,254 | ₩34,099 | ₩34,254 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,019 | ₩34,039 | ₩33,999 | ₩33,999 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩33,966 | ₩34,072 | ₩33,859 | ₩33,870 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,046 | ₩34,095 | ₩33,899 | ₩33,999 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩33,986 | ₩34,019 | ₩33,859 | ₩33,988 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,686 | ₩33,686 | ₩33,512 | ₩33,595 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,899 | ₩33,983 | ₩33,899 | ₩33,983 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,819 | ₩33,819 | ₩33,656 | ₩33,656 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,806 | ₩33,832 | ₩33,779 | ₩33,798 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,926 | ₩33,938 | ₩33,926 | ₩33,938 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,766 | ₩33,779 | ₩33,732 | ₩33,738 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,812 | ₩33,879 | ₩33,812 | ₩33,879 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,776 | ₩33,792 | ₩33,726 | ₩33,779 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,392 | ₩33,651 | ₩33,392 | ₩33,651 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,419 | ₩33,419 | ₩33,377 | ₩33,377 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,285 | ₩33,525 | ₩33,285 | ₩33,512 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,379 | ₩33,447 | ₩33,325 | ₩33,447 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,685 | ₩32,924 | ₩32,685 | ₩32,924 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩32,952 | ₩32,952 | ₩32,858 | ₩32,910 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,898 | ₩32,898 | ₩32,766 | ₩32,868 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,872 | ₩33,018 | ₩32,832 | ₩32,901 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,325 | ₩32,714 | ₩32,325 | ₩32,714 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,085 | ₩32,085 | ₩31,858 | ₩31,938 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,245 | ₩32,245 | ₩32,059 | ₩32,059 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,765 | ₩32,765 | ₩32,459 | ₩32,459 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩32,952 | ₩32,952 | ₩32,878 | ₩32,901 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,892 | ₩32,892 | ₩32,745 | ₩32,745 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,872 | ₩32,912 | ₩32,872 | ₩32,890 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,738 | ₩32,818 | ₩32,604 | ₩32,604 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,845 | ₩32,952 | ₩32,792 | ₩32,909 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,532 | ₩33,532 | ₩33,256 | ₩33,256 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,726 | ₩33,726 | ₩33,629 | ₩33,629 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,672 | ₩33,686 | ₩33,552 | ₩33,591 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,699 | ₩33,699 | ₩33,312 | ₩33,328 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,712 | ₩33,712 | ₩33,517 | ₩33,517 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩33,979 | ₩33,979 | ₩33,792 | ₩33,899 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,032 | ₩34,059 | ₩33,899 | ₩33,919 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,392 | ₩33,886 | ₩33,359 | ₩33,878 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,686 | ₩33,752 | ₩33,686 | ₩33,687 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩33,946 | ₩33,946 | ₩33,759 | ₩33,891 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,019 | ₩34,112 | ₩33,979 | ₩34,087 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,539 | ₩33,819 | ₩33,539 | ₩33,792 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,899 | ₩34,019 | ₩33,899 | ₩34,006 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,899 | ₩33,935 | ₩33,846 | ₩33,935 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,032 | ₩34,059 | ₩33,912 | ₩34,007 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,232 | ₩34,266 | ₩34,232 | ₩34,266 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,006 | ₩34,063 | ₩33,966 | ₩34,063 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,886 | ₩33,899 | ₩33,810 | ₩33,810 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩33,992 | ₩34,026 | ₩33,979 | ₩34,022 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,619 | ₩33,859 | ₩33,619 | ₩33,795 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,259 | ₩34,273 | ₩34,099 | ₩34,198 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,872 | ₩34,126 | ₩33,872 | ₩33,998 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩33,979 | ₩34,099 | ₩33,939 | ₩33,939 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,286 | ₩34,286 | ₩33,992 | ₩33,992 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,313 | ₩34,406 | ₩34,232 | ₩34,354 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,499 | ₩34,499 | ₩34,321 | ₩34,321 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,486 | ₩34,538 | ₩34,459 | ₩34,466 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,339 | ₩34,454 | ₩34,333 | ₩34,454 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,031 | ₩34,031 | ₩33,894 | ₩33,894 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,299 | ₩34,299 | ₩34,006 | ₩34,171 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,513 | ₩34,513 | ₩34,366 | ₩34,426 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,707 | ₩34,707 | ₩34,647 | ₩34,673 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,473 | ₩34,486 | ₩34,379 | ₩34,466 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,286 | ₩34,435 | ₩34,273 | ₩34,435 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,393 | ₩34,606 | ₩34,326 | ₩34,406 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,593 | ₩34,659 | ₩34,593 | ₩34,633 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,473 | ₩34,486 | ₩34,459 | ₩34,469 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,499 | ₩34,513 | ₩34,486 | ₩34,499 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,246 | ₩34,437 | ₩34,176 | ₩34,437 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,246 | ₩34,273 | ₩34,139 | ₩34,146 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,553 | ₩34,579 | ₩34,547 | ₩34,547 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,539 | ₩34,539 | ₩34,479 | ₩34,479 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,353 | ₩34,422 | ₩34,286 | ₩34,422 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,579 | ₩34,579 | ₩34,526 | ₩34,531 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,553 | ₩34,633 | ₩34,553 | ₩34,601 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,566 | ₩34,673 | ₩34,513 | ₩34,585 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,406 | ₩34,433 | ₩34,339 | ₩34,379 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,513 | ₩34,522 | ₩34,469 | ₩34,469 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,526 | ₩34,526 | ₩34,483 | ₩34,483 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,179 | ₩34,246 | ₩34,152 | ₩34,154 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,273 | ₩34,313 | ₩34,150 | ₩34,150 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,291 | ₩34,393 | ₩34,285 | ₩34,285 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,339 | ₩34,366 | ₩34,232 | ₩34,347 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,293 | ₩34,379 | ₩34,293 | ₩34,374 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,232 | ₩34,286 | ₩34,199 | ₩34,220 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,099 | ₩34,166 | ₩34,046 | ₩34,166 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,939 | ₩33,939 | ₩33,867 | ₩33,867 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,926 | ₩34,006 | ₩33,616 | ₩33,616 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,979 | ₩34,006 | ₩33,899 | ₩33,968 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,019 | ₩34,152 | ₩33,992 | ₩34,078 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,059 | ₩34,192 | ₩34,059 | ₩34,092 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,286 | ₩34,339 | ₩34,152 | ₩34,294 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,130 | ₩34,486 | ₩34,059 | ₩34,166 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,099 | ₩34,152 | ₩34,019 | ₩34,098 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,086 | ₩34,206 | ₩34,072 | ₩34,143 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,032 | ₩34,152 | ₩33,966 | ₩34,074 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩33,992 | ₩34,166 | ₩33,992 | ₩34,112 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩33,966 | ₩34,086 | ₩33,926 | ₩34,019 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,859 | ₩34,019 | ₩33,859 | ₩33,924 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,846 | ₩33,992 | ₩33,846 | ₩33,958 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,792 | ₩33,939 | ₩33,792 | ₩33,870 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,472 | ₩33,679 | ₩33,472 | ₩33,679 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,579 | ₩33,579 | ₩33,485 | ₩33,539 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,858 | ₩33,265 | ₩32,858 | ₩33,119 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,712 | ₩33,779 | ₩32,858 | ₩32,906 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,516 | ₩33,516 | ₩33,219 | ₩33,359 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,379 | ₩33,632 | ₩33,272 | ₩33,497 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,859 | ₩33,899 | ₩33,654 | ₩33,654 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩33,966 | ₩33,966 | ₩33,846 | ₩33,916 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,166 | ₩34,166 | ₩33,926 | ₩33,930 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,219 | ₩34,285 | ₩34,206 | ₩34,285 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,059 | ₩34,196 | ₩34,059 | ₩34,182 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,565 | ₩33,746 | ₩33,472 | ₩33,746 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,806 | ₩33,806 | ₩33,686 | ₩33,730 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,926 | ₩34,059 | ₩33,926 | ₩33,971 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩33,992 | ₩33,992 | ₩33,819 | ₩33,882 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,099 | ₩34,214 | ₩34,072 | ₩34,159 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,206 | ₩34,206 | ₩34,072 | ₩34,139 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,286 | ₩34,299 | ₩34,067 | ₩34,067 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,366 | ₩34,366 | ₩34,179 | ₩34,281 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,259 | ₩34,326 | ₩34,152 | ₩34,270 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,072 | ₩34,152 | ₩33,999 | ₩34,152 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,739 | ₩33,818 | ₩33,712 | ₩33,712 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,325 | ₩33,472 | ₩33,312 | ₩33,429 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,392 | ₩33,459 | ₩33,165 | ₩33,265 | -0.38% | 30.3만 |
|---|