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 | ₩35,217 | ₩35,377 | ₩35,217 | ₩35,338 | +0.34% | 2만 |
| 2026.10.08 | ₩35,097 | ₩35,110 | ₩35,097 | ₩35,110 | +0.04% | 200 |
| 2026.10.07 | ₩35,324 | ₩35,324 | ₩35,177 | ₩35,243 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,348 | ₩35,348 | ₩35,217 | ₩35,253 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,223 | ₩35,404 | ₩35,223 | ₩35,277 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,003 | ₩35,003 | ₩34,923 | ₩34,923 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
| 2026.09.30 | ₩34,910 | ₩34,963 | ₩34,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,813 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,797 | ₩34,797 | ₩34,787 | ₩34,787 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,817 | ₩34,875 | ₩34,817 | ₩34,875 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,082 | ₩35,082 | ₩35,010 | ₩35,051 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩34,950 | ₩34,950 | ₩34,889 | ₩34,889 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,670 | ₩34,777 | ₩34,670 | ₩34,765 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,397 | ₩35,397 | ₩35,374 | ₩35,374 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,923 | ₩35,043 | ₩34,923 | ₩34,998 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,010 | ₩35,010 | ₩34,950 | ₩35,010 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,110 | ₩35,110 | ₩34,870 | ₩34,929 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,057 | ₩35,075 | ₩35,057 | ₩35,075 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,404 | ₩35,444 | ₩35,310 | ₩35,357 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,444 | ₩35,564 | ₩35,444 | ₩35,489 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,017 | ₩35,230 | ₩35,017 | ₩35,181 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,177 | ₩35,183 | ₩35,083 | ₩35,183 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,217 | ₩35,310 | ₩35,217 | ₩35,280 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,430 | ₩35,564 | ₩35,324 | ₩35,448 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,417 | ₩35,750 | ₩35,417 | ₩35,598 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,457 | ₩35,601 | ₩35,380 | ₩35,477 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,150 | ₩35,202 | ₩35,150 | ₩35,202 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,150 | ₩35,417 | ₩35,110 | ₩35,306 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,017 | ₩35,203 | ₩35,017 | ₩35,095 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩34,963 | ₩35,065 | ₩34,897 | ₩35,065 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,803 | ₩35,110 | ₩34,803 | ₩34,951 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,870 | ₩35,137 | ₩34,870 | ₩35,107 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,737 | ₩35,030 | ₩34,737 | ₩34,886 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,057 | ₩35,070 | ₩34,790 | ₩34,931 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,803 | ₩34,803 | ₩34,779 | ₩34,779 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,203 | ₩35,350 | ₩35,191 | ₩35,191 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,923 | ₩35,083 | ₩34,923 | ₩35,075 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩34,990 | ₩35,110 | ₩34,990 | ₩35,014 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,923 | ₩35,203 | ₩34,923 | ₩35,034 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,017 | ₩35,243 | ₩34,950 | ₩35,086 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,043 | ₩35,243 | ₩35,043 | ₩35,126 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,883 | ₩35,070 | ₩34,883 | ₩34,946 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,790 | ₩34,913 | ₩34,790 | ₩34,913 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,897 | ₩34,990 | ₩34,897 | ₩34,977 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,737 | ₩34,777 | ₩34,577 | ₩34,674 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,443 | ₩34,579 | ₩34,443 | ₩34,579 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,595 | ₩34,923 | ₩34,595 | ₩34,786 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,757 | ₩34,757 | ₩34,735 | ₩34,735 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,563 | ₩34,670 | ₩34,416 | ₩34,563 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,296 | ₩34,376 | ₩34,259 | ₩34,259 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,883 | ₩33,990 | ₩33,680 | ₩33,680 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,996 | ₩34,063 | ₩33,883 | ₩34,042 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,163 | ₩34,163 | ₩33,946 | ₩33,990 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,896 | ₩34,016 | ₩33,896 | ₩33,910 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,590 | ₩34,617 | ₩34,430 | ₩34,512 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,416 | ₩34,543 | ₩34,416 | ₩34,528 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,203 | ₩34,403 | ₩34,190 | ₩34,262 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,323 | ₩34,336 | ₩34,203 | ₩34,218 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,536 | ₩34,536 | ₩34,283 | ₩34,396 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,470 | ₩34,523 | ₩34,283 | ₩34,407 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,496 | ₩34,496 | ₩34,270 | ₩34,394 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,316 | ₩34,350 | ₩34,163 | ₩34,287 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,270 | ₩34,563 | ₩34,270 | ₩34,456 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,390 | ₩34,590 | ₩34,390 | ₩34,470 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,470 | ₩34,523 | ₩34,283 | ₩34,392 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,550 | ₩34,603 | ₩34,336 | ₩34,462 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,590 | ₩34,643 | ₩34,390 | ₩34,524 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,136 | ₩34,190 | ₩33,896 | ₩34,190 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,150 | ₩34,403 | ₩34,136 | ₩34,232 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,296 | ₩34,390 | ₩34,056 | ₩34,263 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,203 | ₩34,203 | ₩34,123 | ₩34,123 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,843 | ₩33,880 | ₩33,843 | ₩33,880 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,930 | ₩33,930 | ₩33,656 | ₩33,740 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩33,976 | ₩33,976 | ₩33,825 | ₩33,825 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,816 | ₩33,976 | ₩33,763 | ₩33,865 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,016 | ₩34,016 | ₩33,789 | ₩33,891 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,083 | ₩34,190 | ₩33,910 | ₩34,176 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,416 | ₩34,443 | ₩34,255 | ₩34,255 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,563 | ₩34,563 | ₩34,502 | ₩34,502 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,577 | ₩34,683 | ₩34,443 | ₩34,567 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,003 | ₩34,216 | ₩33,950 | ₩34,123 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,070 | ₩34,070 | ₩34,067 | ₩34,067 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,723 | ₩33,789 | ₩33,616 | ₩33,627 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,843 | ₩34,056 | ₩33,563 | ₩33,982 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,150 | ₩34,163 | ₩33,984 | ₩33,984 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,110 | ₩34,110 | ₩34,024 | ₩34,024 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,230 | ₩34,536 | ₩34,230 | ₩34,523 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,283 | ₩34,283 | ₩34,183 | ₩34,183 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,443 | ₩34,470 | ₩34,366 | ₩34,366 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,590 | ₩34,657 | ₩34,470 | ₩34,551 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,590 | ₩34,630 | ₩34,550 | ₩34,590 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,577 | ₩34,617 | ₩34,456 | ₩34,558 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,456 | ₩34,456 | ₩34,403 | ₩34,430 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,523 | ₩34,523 | ₩34,376 | ₩34,428 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,416 | ₩34,470 | ₩34,362 | ₩34,362 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,163 | ₩34,296 | ₩34,163 | ₩34,238 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,270 | ₩34,483 | ₩34,270 | ₩34,434 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,296 | ₩34,296 | ₩34,176 | ₩34,176 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,283 | ₩34,283 | ₩33,990 | ₩34,220 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,323 | ₩34,323 | ₩34,170 | ₩34,170 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,416 | ₩34,443 | ₩34,350 | ₩34,382 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,416 | ₩34,470 | ₩34,296 | ₩34,383 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,416 | ₩34,430 | ₩34,270 | ₩34,372 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,430 | ₩34,430 | ₩34,163 | ₩34,283 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,443 | ₩34,483 | ₩34,376 | ₩34,376 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,443 | ₩34,443 | ₩34,270 | ₩34,350 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,403 | ₩34,483 | ₩34,390 | ₩34,396 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,283 | ₩34,323 | ₩34,163 | ₩34,263 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,350 | ₩34,350 | ₩34,103 | ₩34,166 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,376 | ₩34,376 | ₩34,268 | ₩34,268 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,176 | ₩34,251 | ₩34,096 | ₩34,251 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,016 | ₩34,036 | ₩33,996 | ₩33,996 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩33,963 | ₩34,070 | ₩33,856 | ₩33,867 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,043 | ₩34,092 | ₩33,896 | ₩33,996 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩33,983 | ₩34,016 | ₩33,856 | ₩33,986 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,683 | ₩33,509 | ₩33,592 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,896 | ₩33,980 | ₩33,896 | ₩33,980 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,816 | ₩33,816 | ₩33,653 | ₩33,653 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,803 | ₩33,829 | ₩33,776 | ₩33,795 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,923 | ₩33,935 | ₩33,923 | ₩33,935 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,763 | ₩33,776 | ₩33,729 | ₩33,735 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,876 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,773 | ₩33,789 | ₩33,723 | ₩33,776 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,389 | ₩33,648 | ₩33,389 | ₩33,648 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,416 | ₩33,416 | ₩33,375 | ₩33,375 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,283 | ₩33,523 | ₩33,283 | ₩33,509 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,376 | ₩33,444 | ₩33,323 | ₩33,444 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,682 | ₩32,921 | ₩32,682 | ₩32,921 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩32,949 | ₩32,949 | ₩32,856 | ₩32,908 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,896 | ₩32,896 | ₩32,764 | ₩32,865 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,869 | ₩33,016 | ₩32,829 | ₩32,898 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,322 | ₩32,712 | ₩32,322 | ₩32,712 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,082 | ₩32,082 | ₩31,855 | ₩31,935 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,242 | ₩32,242 | ₩32,057 | ₩32,057 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,762 | ₩32,762 | ₩32,457 | ₩32,457 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩32,949 | ₩32,949 | ₩32,876 | ₩32,898 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,889 | ₩32,889 | ₩32,742 | ₩32,742 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,869 | ₩32,909 | ₩32,869 | ₩32,888 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,816 | ₩32,601 | ₩32,601 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,842 | ₩32,949 | ₩32,789 | ₩32,906 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,529 | ₩33,529 | ₩33,253 | ₩33,253 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,723 | ₩33,723 | ₩33,627 | ₩33,627 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,669 | ₩33,683 | ₩33,549 | ₩33,588 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,696 | ₩33,696 | ₩33,309 | ₩33,325 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,709 | ₩33,709 | ₩33,515 | ₩33,515 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩33,976 | ₩33,976 | ₩33,789 | ₩33,896 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,030 | ₩34,056 | ₩33,896 | ₩33,916 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,389 | ₩33,883 | ₩33,356 | ₩33,875 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,683 | ₩33,749 | ₩33,683 | ₩33,684 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩33,943 | ₩33,943 | ₩33,756 | ₩33,888 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,016 | ₩34,110 | ₩33,976 | ₩34,084 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,536 | ₩33,816 | ₩33,536 | ₩33,789 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,896 | ₩34,016 | ₩33,896 | ₩34,003 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,896 | ₩33,932 | ₩33,843 | ₩33,932 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,030 | ₩34,056 | ₩33,910 | ₩34,004 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,230 | ₩34,263 | ₩34,230 | ₩34,263 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,003 | ₩34,060 | ₩33,963 | ₩34,060 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,883 | ₩33,896 | ₩33,807 | ₩33,807 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩33,990 | ₩34,023 | ₩33,976 | ₩34,019 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,616 | ₩33,856 | ₩33,616 | ₩33,792 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,256 | ₩34,270 | ₩34,096 | ₩34,195 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,869 | ₩34,123 | ₩33,869 | ₩33,995 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩33,976 | ₩34,096 | ₩33,936 | ₩33,936 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,283 | ₩34,283 | ₩33,990 | ₩33,990 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,310 | ₩34,403 | ₩34,230 | ₩34,351 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,496 | ₩34,496 | ₩34,318 | ₩34,318 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,483 | ₩34,535 | ₩34,456 | ₩34,463 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,336 | ₩34,451 | ₩34,330 | ₩34,451 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,028 | ₩34,028 | ₩33,891 | ₩33,891 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,296 | ₩34,296 | ₩34,003 | ₩34,168 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,510 | ₩34,510 | ₩34,363 | ₩34,423 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,705 | ₩34,705 | ₩34,645 | ₩34,670 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,470 | ₩34,483 | ₩34,376 | ₩34,463 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,283 | ₩34,432 | ₩34,270 | ₩34,432 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,390 | ₩34,603 | ₩34,323 | ₩34,403 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,590 | ₩34,657 | ₩34,590 | ₩34,630 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,470 | ₩34,483 | ₩34,456 | ₩34,466 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,496 | ₩34,510 | ₩34,483 | ₩34,496 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,243 | ₩34,434 | ₩34,174 | ₩34,434 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,243 | ₩34,270 | ₩34,136 | ₩34,143 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,550 | ₩34,577 | ₩34,544 | ₩34,544 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,536 | ₩34,536 | ₩34,476 | ₩34,476 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,350 | ₩34,419 | ₩34,283 | ₩34,419 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,577 | ₩34,577 | ₩34,523 | ₩34,528 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,550 | ₩34,630 | ₩34,550 | ₩34,598 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,563 | ₩34,670 | ₩34,510 | ₩34,582 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,403 | ₩34,430 | ₩34,336 | ₩34,376 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,510 | ₩34,519 | ₩34,466 | ₩34,466 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,523 | ₩34,523 | ₩34,480 | ₩34,480 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,176 | ₩34,243 | ₩34,150 | ₩34,151 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,270 | ₩34,310 | ₩34,147 | ₩34,147 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,288 | ₩34,390 | ₩34,282 | ₩34,282 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,336 | ₩34,363 | ₩34,230 | ₩34,344 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,290 | ₩34,376 | ₩34,290 | ₩34,371 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,230 | ₩34,283 | ₩34,196 | ₩34,218 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,096 | ₩34,163 | ₩34,043 | ₩34,163 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,936 | ₩33,936 | ₩33,864 | ₩33,864 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,923 | ₩34,003 | ₩33,613 | ₩33,613 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,976 | ₩34,003 | ₩33,896 | ₩33,966 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,016 | ₩34,150 | ₩33,990 | ₩34,075 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,056 | ₩34,190 | ₩34,056 | ₩34,090 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,283 | ₩34,336 | ₩34,150 | ₩34,291 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,127 | ₩34,483 | ₩34,056 | ₩34,163 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,096 | ₩34,150 | ₩34,016 | ₩34,095 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,083 | ₩34,203 | ₩34,070 | ₩34,140 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,030 | ₩34,150 | ₩33,963 | ₩34,071 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩33,990 | ₩34,163 | ₩33,990 | ₩34,110 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩33,963 | ₩34,083 | ₩33,923 | ₩34,016 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,856 | ₩34,016 | ₩33,856 | ₩33,922 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,843 | ₩33,990 | ₩33,843 | ₩33,955 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,789 | ₩33,936 | ₩33,789 | ₩33,867 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,469 | ₩33,676 | ₩33,469 | ₩33,676 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,576 | ₩33,576 | ₩33,483 | ₩33,536 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,856 | ₩33,263 | ₩32,856 | ₩33,116 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,709 | ₩33,776 | ₩32,856 | ₩32,904 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,513 | ₩33,513 | ₩33,216 | ₩33,356 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,376 | ₩33,629 | ₩33,269 | ₩33,495 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,856 | ₩33,896 | ₩33,651 | ₩33,651 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩33,963 | ₩33,963 | ₩33,843 | ₩33,914 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,163 | ₩34,163 | ₩33,923 | ₩33,927 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,216 | ₩34,282 | ₩34,203 | ₩34,282 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,056 | ₩34,194 | ₩34,056 | ₩34,179 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,563 | ₩33,743 | ₩33,469 | ₩33,743 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,803 | ₩33,803 | ₩33,683 | ₩33,727 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,923 | ₩34,056 | ₩33,923 | ₩33,968 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩33,990 | ₩33,990 | ₩33,816 | ₩33,879 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,096 | ₩34,211 | ₩34,070 | ₩34,156 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,203 | ₩34,203 | ₩34,070 | ₩34,136 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,283 | ₩34,296 | ₩34,064 | ₩34,064 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,363 | ₩34,363 | ₩34,176 | ₩34,278 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,256 | ₩34,323 | ₩34,150 | ₩34,267 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,070 | ₩34,150 | ₩33,996 | ₩34,150 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,736 | ₩33,815 | ₩33,709 | ₩33,709 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,323 | ₩33,469 | ₩33,309 | ₩33,427 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,389 | ₩33,456 | ₩33,162 | ₩33,263 | -0.38% | 30.3만 |
|---|