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 | ₩35,238 | ₩35,398 | ₩35,238 | ₩35,359 | +0.34% | 2만 |
| 2026.10.08 | ₩35,118 | ₩35,131 | ₩35,118 | ₩35,131 | +0.04% | 200 |
| 2026.10.07 | ₩35,345 | ₩35,345 | ₩35,198 | ₩35,265 | -0.23% | 3.1천 |
| 2026.10.06 | ₩35,369 | ₩35,369 | ₩35,238 | ₩35,274 | -0.27% | 2.1천 |
| 2026.10.05 | ₩35,245 | ₩35,425 | ₩35,245 | ₩35,298 | +0.15% | 7.5천 |
| 2026.10.02 | ₩35,024 | ₩35,024 | ₩34,944 | ₩34,944 | -0.23% | 4.2천 |
| 2026.10.01 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
| 2026.09.30 | ₩34,931 | ₩34,984 | ₩34,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,833 |
| -0.28% |
| 2.6만 |
| 2026.09.29 | ₩34,817 | ₩34,817 | ₩34,808 | ₩34,808 | -0.03% | 2.9천 |
|---|
| 2026.09.28 | ₩34,837 | ₩34,896 | ₩34,837 | ₩34,896 | +0.17% | 500 |
|---|
| 2026.09.25 | ₩35,103 | ₩35,103 | ₩35,031 | ₩35,072 | -0.09% | 4천 |
|---|
| 2026.09.24 | ₩34,971 | ₩34,971 | ₩34,910 | ₩34,910 | -0.18% | 1.9천 |
|---|
| 2026.09.23 | ₩34,691 | ₩34,797 | ₩34,691 | ₩34,785 | +0.27% | 900 |
|---|
| 2026.09.22 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,418 | ₩35,418 | ₩35,395 | ₩35,395 | -0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩34,944 | ₩35,064 | ₩34,944 | ₩35,019 | +0.21% | 2.9천 |
|---|
| 2026.09.17 | ₩35,031 | ₩35,031 | ₩34,971 | ₩35,031 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩35,131 | ₩35,131 | ₩34,891 | ₩34,950 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩35,078 | ₩35,096 | ₩35,078 | ₩35,096 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩35,425 | ₩35,465 | ₩35,331 | ₩35,378 | -0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩35,465 | ₩35,585 | ₩35,465 | ₩35,510 | +0.13% | 6.2만 |
|---|
| 2026.09.10 | ₩35,038 | ₩35,251 | ₩35,038 | ₩35,202 | +0.47% | 5.4천 |
|---|
| 2026.09.09 | ₩35,198 | ₩35,205 | ₩35,104 | ₩35,205 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩35,238 | ₩35,331 | ₩35,238 | ₩35,301 | +0.18% | 500 |
|---|
| 2026.09.04 | ₩35,451 | ₩35,585 | ₩35,345 | ₩35,469 | +0.05% | 3천 |
|---|
| 2026.09.03 | ₩35,438 | ₩35,772 | ₩35,438 | ₩35,620 | +0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩35,478 | ₩35,622 | ₩35,401 | ₩35,498 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩35,171 | ₩35,223 | ₩35,171 | ₩35,223 | +0.15% | 200 |
|---|
| 2026.08.31 | ₩35,171 | ₩35,438 | ₩35,131 | ₩35,327 | +0.44% | 1.1만 |
|---|
| 2026.08.28 | ₩35,038 | ₩35,225 | ₩35,038 | ₩35,116 | +0.22% | 700 |
|---|
| 2026.08.27 | ₩34,984 | ₩35,086 | ₩34,918 | ₩35,086 | +0.29% | 1.4천 |
|---|
| 2026.08.26 | ₩34,824 | ₩35,131 | ₩34,824 | ₩34,972 | +0.43% | 6천 |
|---|
| 2026.08.25 | ₩34,891 | ₩35,158 | ₩34,891 | ₩35,128 | +0.68% | 9.7천 |
|---|
| 2026.08.24 | ₩34,757 | ₩35,051 | ₩34,757 | ₩34,907 | +0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩35,078 | ₩35,091 | ₩34,811 | ₩34,952 | -0.36% | 4.3천 |
|---|
| 2026.08.20 | ₩34,824 | ₩34,824 | ₩34,800 | ₩34,800 | -0.07% | 2.5천 |
|---|
| 2026.08.19 | ₩35,225 | ₩35,371 | ₩35,213 | ₩35,213 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩34,944 | ₩35,104 | ₩34,944 | ₩35,096 | +0.44% | 3.2천 |
|---|
| 2026.08.17 | ₩35,011 | ₩35,131 | ₩35,011 | ₩35,035 | +0.07% | 7천 |
|---|
| 2026.08.14 | ₩34,944 | ₩35,225 | ₩34,944 | ₩35,055 | +0.32% | 2.1만 |
|---|
| 2026.08.13 | ₩35,038 | ₩35,265 | ₩34,971 | ₩35,107 | +0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩35,064 | ₩35,265 | ₩35,064 | ₩35,147 | +0.24% | 3.2천 |
|---|
| 2026.08.11 | ₩34,904 | ₩35,091 | ₩34,904 | ₩34,967 | +0.18% | 6.3만 |
|---|
| 2026.08.10 | ₩34,811 | ₩34,934 | ₩34,811 | ₩34,934 | +0.35% | 1.2천 |
|---|
| 2026.08.07 | ₩34,918 | ₩35,011 | ₩34,918 | ₩34,998 | +0.23% | 7.8천 |
|---|
| 2026.08.06 | ₩34,757 | ₩34,797 | ₩34,597 | ₩34,695 | -0.18% | 4.5천 |
|---|
| 2026.08.05 | ₩34,464 | ₩34,600 | ₩34,464 | ₩34,600 | +0.40% | 1천 |
|---|
| 2026.08.04 | ₩34,616 | ₩34,944 | ₩34,616 | ₩34,807 | +0.55% | 4.6천 |
|---|
| 2026.08.03 | ₩34,777 | ₩34,777 | ₩34,756 | ₩34,756 | -0.06% | 2.2천 |
|---|
| 2026.07.31 | ₩34,584 | ₩34,691 | ₩34,437 | ₩34,584 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩34,317 | ₩34,397 | ₩34,280 | ₩34,280 | -0.11% | 8.9천 |
|---|
| 2026.07.29 | ₩33,903 | ₩34,010 | ₩33,700 | ₩33,700 | -0.60% | 400 |
|---|
| 2026.07.28 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,017 | ₩34,083 | ₩33,903 | ₩34,062 | +0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩34,183 | ₩34,183 | ₩33,966 | ₩34,010 | -0.51% | 900 |
|---|
| 2026.07.23 | ₩33,917 | ₩34,037 | ₩33,917 | ₩33,930 | +0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,611 | ₩34,637 | ₩34,450 | ₩34,533 | -0.22% | 3.2천 |
|---|
| 2026.07.21 | ₩34,437 | ₩34,564 | ₩34,437 | ₩34,549 | +0.33% | 5.7천 |
|---|
| 2026.07.20 | ₩34,224 | ₩34,424 | ₩34,210 | ₩34,282 | +0.17% | 7.1천 |
|---|
| 2026.07.17 | ₩34,344 | ₩34,357 | ₩34,224 | ₩34,238 | -0.31% | 4.9천 |
|---|
| 2026.07.16 | ₩34,557 | ₩34,557 | ₩34,304 | ₩34,417 | -0.41% | 3.8천 |
|---|
| 2026.07.15 | ₩34,490 | ₩34,544 | ₩34,304 | ₩34,428 | -0.18% | 2천 |
|---|
| 2026.07.14 | ₩34,517 | ₩34,517 | ₩34,290 | ₩34,414 | -0.30% | 1.2천 |
|---|
| 2026.07.13 | ₩34,337 | ₩34,370 | ₩34,183 | ₩34,308 | -0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩34,290 | ₩34,584 | ₩34,290 | ₩34,477 | +0.54% | 4.6천 |
|---|
| 2026.07.09 | ₩34,410 | ₩34,611 | ₩34,410 | ₩34,490 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩34,490 | ₩34,544 | ₩34,304 | ₩34,413 | -0.22% | 4.4천 |
|---|
| 2026.07.07 | ₩34,571 | ₩34,624 | ₩34,357 | ₩34,482 | -0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩34,611 | ₩34,664 | ₩34,410 | ₩34,545 | -0.19% | 5.1천 |
|---|
| 2026.07.02 | ₩34,157 | ₩34,210 | ₩33,917 | ₩34,210 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩34,170 | ₩34,424 | ₩34,157 | ₩34,253 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩34,317 | ₩34,410 | ₩34,077 | ₩34,284 | -0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩34,224 | ₩34,224 | ₩34,143 | ₩34,143 | -0.23% | 1.3만 |
|---|
| 2026.06.26 | ₩33,863 | ₩33,900 | ₩33,863 | ₩33,900 | +0.11% | 200 |
|---|
| 2026.06.25 | ₩33,950 | ₩33,950 | ₩33,676 | ₩33,760 | -0.56% | 9.4천 |
|---|
| 2026.06.24 | ₩33,997 | ₩33,997 | ₩33,846 | ₩33,846 | -0.44% | 1.5만 |
|---|
| 2026.06.23 | ₩33,836 | ₩33,997 | ₩33,783 | ₩33,886 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩34,037 | ₩34,037 | ₩33,810 | ₩33,911 | -0.37% | 1.7천 |
|---|
| 2026.06.18 | ₩34,103 | ₩34,210 | ₩33,930 | ₩34,197 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,437 | ₩34,464 | ₩34,276 | ₩34,276 | -0.47% | 3.8천 |
|---|
| 2026.06.16 | ₩34,584 | ₩34,584 | ₩34,522 | ₩34,522 | -0.18% | 300 |
|---|
| 2026.06.15 | ₩34,597 | ₩34,704 | ₩34,464 | ₩34,588 | -0.03% | 800 |
|---|
| 2026.06.12 | ₩34,023 | ₩34,237 | ₩33,970 | ₩34,143 | +0.35% | 1.9천 |
|---|
| 2026.06.11 | ₩34,090 | ₩34,090 | ₩34,087 | ₩34,087 | -0.01% | 1.1천 |
|---|
| 2026.06.10 | ₩33,743 | ₩33,810 | ₩33,636 | ₩33,647 | -0.28% | 8.8천 |
|---|
| 2026.06.09 | ₩33,863 | ₩34,077 | ₩33,583 | ₩34,002 | +0.41% | 5.5천 |
|---|
| 2026.06.08 | ₩34,170 | ₩34,183 | ₩34,005 | ₩34,005 | -0.48% | 1만 |
|---|
| 2026.06.05 | ₩34,130 | ₩34,130 | ₩34,045 | ₩34,045 | -0.25% | 1천 |
|---|
| 2026.06.04 | ₩34,250 | ₩34,557 | ₩34,250 | ₩34,544 | +0.86% | 7.8천 |
|---|
| 2026.06.03 | ₩34,304 | ₩34,304 | ₩34,203 | ₩34,203 | -0.29% | 1.1만 |
|---|
| 2026.06.02 | ₩34,464 | ₩34,490 | ₩34,386 | ₩34,386 | -0.22% | 300 |
|---|
| 2026.06.01 | ₩34,611 | ₩34,677 | ₩34,490 | ₩34,572 | -0.11% | 5.5천 |
|---|
| 2026.05.29 | ₩34,611 | ₩34,651 | ₩34,571 | ₩34,611 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩34,597 | ₩34,637 | ₩34,477 | ₩34,579 | -0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩34,477 | ₩34,477 | ₩34,424 | ₩34,450 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩34,544 | ₩34,544 | ₩34,397 | ₩34,449 | -0.27% | 1.4만 |
|---|
| 2026.05.22 | ₩34,437 | ₩34,490 | ₩34,382 | ₩34,382 | -0.16% | 1.5천 |
|---|
| 2026.05.21 | ₩34,183 | ₩34,317 | ₩34,183 | ₩34,258 | +0.22% | 3.1천 |
|---|
| 2026.05.20 | ₩34,290 | ₩34,504 | ₩34,290 | ₩34,454 | +0.48% | 4.7천 |
|---|
| 2026.05.19 | ₩34,317 | ₩34,317 | ₩34,197 | ₩34,197 | -0.35% | 4.3천 |
|---|
| 2026.05.18 | ₩34,304 | ₩34,304 | ₩34,010 | ₩34,241 | -0.18% | 1.2만 |
|---|
| 2026.05.15 | ₩34,344 | ₩34,344 | ₩34,190 | ₩34,190 | -0.45% | 1.5만 |
|---|
| 2026.05.14 | ₩34,437 | ₩34,464 | ₩34,370 | ₩34,402 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩34,437 | ₩34,490 | ₩34,317 | ₩34,404 | -0.10% | 1.4만 |
|---|
| 2026.05.12 | ₩34,437 | ₩34,450 | ₩34,290 | ₩34,393 | -0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩34,450 | ₩34,450 | ₩34,183 | ₩34,304 | -0.43% | 1.3천 |
|---|
| 2026.05.08 | ₩34,464 | ₩34,504 | ₩34,397 | ₩34,397 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩34,464 | ₩34,464 | ₩34,290 | ₩34,370 | -0.27% | 6.8천 |
|---|
| 2026.05.06 | ₩34,424 | ₩34,504 | ₩34,410 | ₩34,417 | -0.02% | 1.9만 |
|---|
| 2026.05.05 | ₩34,304 | ₩34,344 | ₩34,183 | ₩34,284 | -0.06% | 4.8천 |
|---|
| 2026.05.04 | ₩34,370 | ₩34,370 | ₩34,123 | ₩34,186 | -0.54% | 5.4천 |
|---|
| 2026.05.01 | ₩34,397 | ₩34,397 | ₩34,289 | ₩34,289 | -0.31% | 1.8천 |
|---|
| 2026.04.30 | ₩34,197 | ₩34,272 | ₩34,117 | ₩34,272 | +0.22% | 4.6천 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,057 | ₩34,017 | ₩34,017 | -0.06% | 3.9천 |
|---|
| 2026.04.28 | ₩33,983 | ₩34,090 | ₩33,876 | ₩33,887 | -0.28% | 2.2만 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,113 | ₩33,917 | ₩34,017 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩34,003 | ₩34,037 | ₩33,876 | ₩34,006 | +0.01% | 5만 |
|---|
| 2026.04.23 | ₩33,703 | ₩33,703 | ₩33,529 | ₩33,612 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩33,917 | ₩34,001 | ₩33,917 | ₩34,001 | +0.25% | 3.2만 |
|---|
| 2026.04.21 | ₩33,836 | ₩33,836 | ₩33,674 | ₩33,674 | -0.48% | 3.7천 |
|---|
| 2026.04.20 | ₩33,823 | ₩33,850 | ₩33,796 | ₩33,815 | -0.02% | 8.4천 |
|---|
| 2026.04.17 | ₩33,943 | ₩33,955 | ₩33,943 | ₩33,955 | +0.04% | 1.8천 |
|---|
| 2026.04.16 | ₩33,783 | ₩33,796 | ₩33,750 | ₩33,755 | -0.08% | 5.7천 |
|---|
| 2026.04.15 | ₩33,830 | ₩33,896 | ₩33,830 | ₩33,896 | +0.20% | 5.2천 |
|---|
| 2026.04.14 | ₩33,794 | ₩33,810 | ₩33,743 | ₩33,796 | +0.01% | 1.6천 |
|---|
| 2026.04.13 | ₩33,409 | ₩33,668 | ₩33,409 | ₩33,668 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩33,436 | ₩33,436 | ₩33,395 | ₩33,395 | -0.12% | 8천 |
|---|
| 2026.04.09 | ₩33,303 | ₩33,543 | ₩33,303 | ₩33,529 | +0.68% | 800 |
|---|
| 2026.04.08 | ₩33,396 | ₩33,464 | ₩33,343 | ₩33,464 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩32,702 | ₩32,941 | ₩32,702 | ₩32,941 | +0.73% | 2.6만 |
|---|
| 2026.04.06 | ₩32,969 | ₩32,969 | ₩32,875 | ₩32,927 | -0.13% | 1.5만 |
|---|
| 2026.04.02 | ₩32,915 | ₩32,915 | ₩32,783 | ₩32,885 | -0.09% | 4.9천 |
|---|
| 2026.04.01 | ₩32,889 | ₩33,036 | ₩32,849 | ₩32,918 | +0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩32,341 | ₩32,731 | ₩32,341 | ₩32,731 | +1.21% | 5.5천 |
|---|
| 2026.03.30 | ₩32,101 | ₩32,101 | ₩31,874 | ₩31,954 | -0.46% | 7.1천 |
|---|
| 2026.03.27 | ₩32,261 | ₩32,261 | ₩32,076 | ₩32,076 | -0.58% | 1.8만 |
|---|
| 2026.03.26 | ₩32,782 | ₩32,782 | ₩32,476 | ₩32,476 | -0.93% | 1.5만 |
|---|
| 2026.03.25 | ₩32,969 | ₩32,969 | ₩32,895 | ₩32,918 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩32,909 | ₩32,909 | ₩32,762 | ₩32,762 | -0.45% | 1.4천 |
|---|
| 2026.03.23 | ₩32,889 | ₩32,929 | ₩32,889 | ₩32,907 | +0.06% | 6.6천 |
|---|
| 2026.03.20 | ₩32,755 | ₩32,835 | ₩32,620 | ₩32,620 | -0.41% | 5.5천 |
|---|
| 2026.03.19 | ₩32,862 | ₩32,969 | ₩32,809 | ₩32,926 | +0.19% | 1.1천 |
|---|
| 2026.03.18 | ₩33,549 | ₩33,549 | ₩33,273 | ₩33,273 | -0.82% | 500 |
|---|
| 2026.03.17 | ₩33,743 | ₩33,743 | ₩33,647 | ₩33,647 | -0.28% | 7.8천 |
|---|
| 2026.03.16 | ₩33,690 | ₩33,703 | ₩33,569 | ₩33,608 | -0.24% | 4.9천 |
|---|
| 2026.03.13 | ₩33,716 | ₩33,716 | ₩33,329 | ₩33,345 | -1.10% | 3.9천 |
|---|
| 2026.03.12 | ₩33,730 | ₩33,730 | ₩33,535 | ₩33,535 | -0.58% | 9.2천 |
|---|
| 2026.03.11 | ₩33,997 | ₩33,997 | ₩33,810 | ₩33,917 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩34,050 | ₩34,077 | ₩33,917 | ₩33,937 | -0.33% | 2.4만 |
|---|
| 2026.03.09 | ₩33,409 | ₩33,903 | ₩33,376 | ₩33,895 | +1.45% | 4.2천 |
|---|
| 2026.03.06 | ₩33,703 | ₩33,770 | ₩33,703 | ₩33,704 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩33,963 | ₩33,963 | ₩33,776 | ₩33,908 | -0.16% | 2.2만 |
|---|
| 2026.03.04 | ₩34,037 | ₩34,130 | ₩33,997 | ₩34,105 | +0.20% | 6.5천 |
|---|
| 2026.03.03 | ₩33,556 | ₩33,836 | ₩33,556 | ₩33,810 | +0.76% | 6.3천 |
|---|
| 2026.03.02 | ₩33,917 | ₩34,037 | ₩33,917 | ₩34,023 | +0.31% | 400 |
|---|
| 2026.02.27 | ₩33,917 | ₩33,953 | ₩33,863 | ₩33,953 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,077 | ₩33,930 | ₩34,025 | -0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩34,250 | ₩34,284 | ₩34,250 | ₩34,284 | +0.10% | 400 |
|---|
| 2026.02.24 | ₩34,023 | ₩34,081 | ₩33,983 | ₩34,081 | +0.17% | 2.5천 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,917 | ₩33,827 | ₩33,827 | -0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,043 | ₩33,997 | ₩34,039 | +0.09% | 7.7천 |
|---|
| 2026.02.19 | ₩33,636 | ₩33,876 | ₩33,636 | ₩33,812 | +0.52% | 1.5만 |
|---|
| 2026.02.18 | ₩34,277 | ₩34,290 | ₩34,117 | ₩34,215 | -0.18% | 6.7천 |
|---|
| 2026.02.17 | ₩33,890 | ₩34,143 | ₩33,890 | ₩34,015 | +0.37% | 2.3천 |
|---|
| 2026.02.13 | ₩33,997 | ₩34,117 | ₩33,957 | ₩33,957 | -0.12% | 8.9천 |
|---|
| 2026.02.12 | ₩34,304 | ₩34,304 | ₩34,010 | ₩34,010 | -0.86% | 7.3천 |
|---|
| 2026.02.11 | ₩34,330 | ₩34,424 | ₩34,250 | ₩34,372 | +0.12% | 7.7천 |
|---|
| 2026.02.10 | ₩34,517 | ₩34,517 | ₩34,338 | ₩34,338 | -0.52% | 1만 |
|---|
| 2026.02.09 | ₩34,504 | ₩34,556 | ₩34,477 | ₩34,484 | -0.06% | 7.6천 |
|---|
| 2026.02.06 | ₩34,357 | ₩34,472 | ₩34,350 | ₩34,472 | +0.33% | 5.9천 |
|---|
| 2026.02.05 | ₩34,049 | ₩34,049 | ₩33,911 | ₩33,911 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩34,317 | ₩34,317 | ₩34,023 | ₩34,189 | -0.37% | 4.5천 |
|---|
| 2026.02.03 | ₩34,531 | ₩34,531 | ₩34,384 | ₩34,444 | -0.25% | 7.9천 |
|---|
| 2026.02.02 | ₩34,725 | ₩34,725 | ₩34,665 | ₩34,691 | -0.10% | 2.3천 |
|---|
| 2026.01.30 | ₩34,490 | ₩34,504 | ₩34,397 | ₩34,484 | -0.02% | 6.1천 |
|---|
| 2026.01.29 | ₩34,304 | ₩34,453 | ₩34,290 | ₩34,453 | +0.44% | 2.4천 |
|---|
| 2026.01.28 | ₩34,410 | ₩34,624 | ₩34,344 | ₩34,424 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,611 | ₩34,677 | ₩34,611 | ₩34,651 | +0.12% | 1.1만 |
|---|
| 2026.01.23 | ₩34,490 | ₩34,504 | ₩34,477 | ₩34,486 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩34,517 | ₩34,531 | ₩34,504 | ₩34,517 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩34,264 | ₩34,454 | ₩34,194 | ₩34,454 | +0.56% | 3.3천 |
|---|
| 2026.01.20 | ₩34,264 | ₩34,290 | ₩34,157 | ₩34,163 | -0.29% | 6.7천 |
|---|
| 2026.01.16 | ₩34,571 | ₩34,597 | ₩34,565 | ₩34,565 | -0.02% | 400 |
|---|
| 2026.01.15 | ₩34,557 | ₩34,557 | ₩34,497 | ₩34,497 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩34,370 | ₩34,440 | ₩34,304 | ₩34,440 | +0.20% | 8.6천 |
|---|
| 2026.01.13 | ₩34,597 | ₩34,597 | ₩34,544 | ₩34,549 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩34,571 | ₩34,651 | ₩34,571 | ₩34,619 | +0.14% | 7.7천 |
|---|
| 2026.01.09 | ₩34,584 | ₩34,691 | ₩34,531 | ₩34,603 | +0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩34,424 | ₩34,450 | ₩34,357 | ₩34,397 | -0.08% | 6.3천 |
|---|
| 2026.01.07 | ₩34,531 | ₩34,540 | ₩34,486 | ₩34,486 | -0.13% | 3.1천 |
|---|
| 2026.01.06 | ₩34,544 | ₩34,544 | ₩34,501 | ₩34,501 | -0.12% | 2.6천 |
|---|
| 2026.01.05 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩34,197 | ₩34,264 | ₩34,170 | ₩34,171 | -0.07% | 5.7천 |
|---|
| 2025.12.31 | ₩34,290 | ₩34,330 | ₩34,167 | ₩34,167 | -0.36% | 7.9천 |
|---|
| 2025.12.30 | ₩34,309 | ₩34,410 | ₩34,302 | ₩34,302 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩34,357 | ₩34,384 | ₩34,250 | ₩34,365 | +0.02% | 1.9만 |
|---|
| 2025.12.26 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,310 | ₩34,397 | ₩34,310 | ₩34,392 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩34,250 | ₩34,304 | ₩34,217 | ₩34,238 | -0.04% | 9.6천 |
|---|
| 2025.12.22 | ₩34,117 | ₩34,183 | ₩34,063 | ₩34,183 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩33,957 | ₩33,957 | ₩33,884 | ₩33,884 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩33,943 | ₩34,023 | ₩33,634 | ₩33,634 | -0.91% | 2만 |
|---|
| 2025.12.17 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,997 | ₩34,023 | ₩33,917 | ₩33,986 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩34,037 | ₩34,170 | ₩34,010 | ₩34,095 | +0.17% | 1.9만 |
|---|
| 2025.12.12 | ₩34,077 | ₩34,210 | ₩34,077 | ₩34,110 | +0.10% | 4천 |
|---|
| 2025.12.11 | ₩34,304 | ₩34,357 | ₩34,170 | ₩34,312 | +0.02% | 4.2만 |
|---|
| 2025.12.10 | ₩34,147 | ₩34,504 | ₩34,077 | ₩34,183 | +0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,117 | ₩34,170 | ₩34,037 | ₩34,115 | -0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩34,103 | ₩34,224 | ₩34,090 | ₩34,161 | +0.17% | 4.2천 |
|---|
| 2025.12.04 | ₩34,050 | ₩34,170 | ₩33,983 | ₩34,091 | +0.12% | 3.1천 |
|---|
| 2025.12.03 | ₩34,010 | ₩34,183 | ₩34,010 | ₩34,130 | +0.35% | 2.6천 |
|---|
| 2025.12.02 | ₩33,983 | ₩34,103 | ₩33,943 | ₩34,037 | +0.16% | 6.2천 |
|---|
| 2025.12.01 | ₩33,876 | ₩34,037 | ₩33,876 | ₩33,942 | +0.19% | 6.1천 |
|---|
| 2025.11.28 | ₩33,863 | ₩34,010 | ₩33,863 | ₩33,975 | +0.33% | 1.9천 |
|---|
| 2025.11.26 | ₩33,810 | ₩33,957 | ₩33,810 | ₩33,887 | +0.23% | 1.5만 |
|---|
| 2025.11.25 | ₩33,489 | ₩33,696 | ₩33,489 | ₩33,696 | +0.62% | 1.3천 |
|---|
| 2025.11.24 | ₩33,596 | ₩33,596 | ₩33,503 | ₩33,556 | -0.12% | 1.6천 |
|---|
| 2025.11.21 | ₩32,875 | ₩33,282 | ₩32,875 | ₩33,136 | +0.79% | 1.1만 |
|---|
| 2025.11.20 | ₩33,730 | ₩33,796 | ₩32,875 | ₩32,923 | -2.39% | 2.6천 |
|---|
| 2025.11.19 | ₩33,533 | ₩33,533 | ₩33,236 | ₩33,376 | -0.47% | 5.3천 |
|---|
| 2025.11.18 | ₩33,396 | ₩33,650 | ₩33,289 | ₩33,515 | +0.36% | 3.5천 |
|---|
| 2025.11.17 | ₩33,876 | ₩33,917 | ₩33,671 | ₩33,671 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩33,983 | ₩33,983 | ₩33,863 | ₩33,934 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩34,183 | ₩34,183 | ₩33,943 | ₩33,947 | -0.69% | 500 |
|---|
| 2025.11.12 | ₩34,237 | ₩34,302 | ₩34,224 | ₩34,302 | +0.19% | 2.8천 |
|---|
| 2025.11.11 | ₩34,077 | ₩34,214 | ₩34,077 | ₩34,199 | +0.36% | 2.4천 |
|---|
| 2025.11.10 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,583 | ₩33,763 | ₩33,489 | ₩33,763 | +0.54% | 3천 |
|---|
| 2025.11.06 | ₩33,823 | ₩33,823 | ₩33,703 | ₩33,747 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩33,943 | ₩34,077 | ₩33,943 | ₩33,989 | +0.13% | 4.5천 |
|---|
| 2025.11.04 | ₩34,010 | ₩34,010 | ₩33,836 | ₩33,899 | -0.33% | 1.3천 |
|---|
| 2025.11.03 | ₩34,117 | ₩34,232 | ₩34,090 | ₩34,177 | +0.18% | 1.2만 |
|---|
| 2025.10.31 | ₩34,224 | ₩34,224 | ₩34,090 | ₩34,157 | -0.20% | 2.2천 |
|---|
| 2025.10.30 | ₩34,304 | ₩34,317 | ₩34,085 | ₩34,085 | -0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩34,384 | ₩34,384 | ₩34,197 | ₩34,298 | -0.25% | 7.9천 |
|---|
| 2025.10.28 | ₩34,277 | ₩34,344 | ₩34,170 | ₩34,288 | +0.03% | 4.3천 |
|---|
| 2025.10.27 | ₩34,090 | ₩34,170 | ₩34,017 | ₩34,170 | +0.23% | 7.4천 |
|---|
| 2025.10.24 | ₩33,756 | ₩33,835 | ₩33,730 | ₩33,730 | -0.08% | 49.9만 |
|---|
| 2025.10.23 | ₩33,343 | ₩33,489 | ₩33,329 | ₩33,447 | +0.31% | 24.4만 |
|---|
| 2025.10.22 | ₩33,409 | ₩33,476 | ₩33,182 | ₩33,282 | -0.38% | 30.3만 |
|---|