시장 데이터를 불러오는 중
전체 종목
Obra Opportunistic Structured Products ETF 과거 주가
Obra Opportunistic Structured Products ETF · OOSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Obra Opportunistic Structured Products ETF · OOSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,427 | ₩13,427 | ₩13,420 | ₩13,420 | -0.05% | 7.8천 |
| 2026.10.08 | ₩13,400 | ₩13,440 | ₩13,400 | ₩13,420 | +0.15% | 8.1천 |
| 2026.10.07 | ₩13,414 | ₩13,414 | ₩13,373 | ₩13,393 | -0.15% | 1.2만 |
| 2026.10.06 | ₩13,373 | ₩13,414 | ₩13,373 | ₩13,393 | +0.15% | 2.2천 |
| 2026.10.05 | ₩13,387 | ₩13,387 | ₩13,360 | ₩13,387 | 0.00% | 3.7천 |
| 2026.10.02 | ₩13,467 | ₩13,467 | ₩13,400 | ₩13,400 | -0.50% | 1.4만 |
| 2026.10.01 | ₩13,400 | ₩13,447 | ₩13,393 | ₩13,447 | +0.35% | 900 |
| 2026.09.30 | ₩13,481 | ₩13,481 | ₩13,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,380 |
| -0.75% |
| 5천 |
| 2026.09.29 | ₩13,479 | ₩13,481 | ₩13,440 | ₩13,440 | -0.29% | 900 |
|---|
| 2026.09.28 | ₩13,534 | ₩13,548 | ₩13,454 | ₩13,454 | -0.59% | 5.6천 |
|---|
| 2026.09.25 | ₩13,548 | ₩13,548 | ₩13,514 | ₩13,548 | 0.00% | 1.2천 |
|---|
| 2026.09.24 | ₩13,548 | ₩13,561 | ₩13,494 | ₩13,548 | 0.00% | 6.4천 |
|---|
| 2026.09.23 | ₩13,561 | ₩13,561 | ₩13,514 | ₩13,561 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩13,561 | ₩13,574 | ₩13,481 | ₩13,528 | -0.25% | 3.1천 |
|---|
| 2026.09.21 | ₩13,561 | ₩13,574 | ₩13,534 | ₩13,534 | -0.20% | 2.5천 |
|---|
| 2026.09.18 | ₩13,485 | ₩13,514 | ₩13,485 | ₩13,514 | +0.22% | 600 |
|---|
| 2026.09.17 | ₩13,521 | ₩13,755 | ₩13,521 | ₩13,548 | +0.20% | 2.3만 |
|---|
| 2026.09.16 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 700 |
|---|
| 2026.09.14 | ₩13,548 | ₩13,561 | ₩13,494 | ₩13,514 | -0.25% | 2.8천 |
|---|
| 2026.09.11 | ₩13,548 | ₩13,548 | ₩13,494 | ₩13,507 | -0.30% | 900 |
|---|
| 2026.09.10 | ₩13,521 | ₩13,588 | ₩13,467 | ₩13,522 | +0.01% | 9.3천 |
|---|
| 2026.09.09 | ₩13,574 | ₩13,574 | ₩13,534 | ₩13,534 | -0.30% | 1천 |
|---|
| 2026.09.08 | ₩13,521 | ₩13,588 | ₩13,521 | ₩13,554 | +0.25% | 1.3천 |
|---|
| 2026.09.04 | ₩13,561 | ₩13,574 | ₩13,536 | ₩13,536 | -0.19% | 1.8천 |
|---|
| 2026.09.03 | ₩13,561 | ₩13,561 | ₩13,521 | ₩13,541 | -0.15% | 900 |
|---|
| 2026.09.02 | ₩13,561 | ₩13,561 | ₩13,541 | ₩13,541 | -0.15% | 4.2천 |
|---|
| 2026.09.01 | ₩13,561 | ₩13,561 | ₩13,528 | ₩13,541 | -0.15% | 4.9천 |
|---|
| 2026.08.31 | ₩13,561 | ₩13,574 | ₩13,521 | ₩13,554 | -0.05% | 4천 |
|---|
| 2026.08.28 | ₩13,507 | ₩13,548 | ₩13,507 | ₩13,548 | +0.30% | 500 |
|---|
| 2026.08.27 | ₩13,628 | ₩13,655 | ₩13,595 | ₩13,601 | -0.20% | 8.1천 |
|---|
| 2026.08.26 | ₩13,588 | ₩13,615 | ₩13,588 | ₩13,588 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩13,588 | ₩13,615 | ₩13,581 | ₩13,581 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩13,615 | ₩13,615 | ₩13,588 | ₩13,588 | -0.20% | 400 |
|---|
| 2026.08.20 | ₩13,534 | ₩13,601 | ₩13,534 | ₩13,568 | +0.25% | 4.6천 |
|---|
| 2026.08.19 | ₩13,534 | ₩13,600 | ₩13,534 | ₩13,568 | +0.25% | 1.5천 |
|---|
| 2026.08.18 | ₩13,548 | ₩13,568 | ₩13,548 | ₩13,568 | +0.15% | 300 |
|---|
| 2026.08.17 | ₩13,534 | ₩13,568 | ₩13,534 | ₩13,568 | +0.25% | 500 |
|---|
| 2026.08.14 | ₩13,601 | ₩13,601 | ₩13,574 | ₩13,601 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩13,601 | ₩13,615 | ₩13,534 | ₩13,615 | +0.10% | 8천 |
|---|
| 2026.08.12 | ₩13,554 | ₩13,588 | ₩13,507 | ₩13,554 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩13,561 | ₩13,615 | ₩13,522 | ₩13,615 | +0.40% | 9.5천 |
|---|
| 2026.08.10 | ₩13,574 | ₩13,574 | ₩13,534 | ₩13,561 | -0.10% | 5.9천 |
|---|
| 2026.08.07 | ₩13,561 | ₩13,561 | ₩13,561 | ₩13,561 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩13,548 | ₩13,548 | ₩13,541 | ₩13,541 | -0.05% | 1.8천 |
|---|
| 2026.08.05 | ₩13,588 | ₩13,588 | ₩13,541 | ₩13,554 | -0.25% | 3.1천 |
|---|
| 2026.08.04 | ₩13,534 | ₩13,574 | ₩13,521 | ₩13,545 | +0.08% | 2천 |
|---|
| 2026.08.03 | ₩13,528 | ₩13,528 | ₩13,481 | ₩13,521 | -0.05% | 5천 |
|---|
| 2026.07.31 | ₩13,574 | ₩13,574 | ₩13,481 | ₩13,534 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩13,574 | ₩13,574 | ₩13,528 | ₩13,528 | -0.35% | 800 |
|---|
| 2026.07.29 | ₩13,561 | ₩13,655 | ₩13,561 | ₩13,608 | +0.35% | 1천 |
|---|
| 2026.07.28 | ₩13,628 | ₩13,628 | ₩13,534 | ₩13,568 | -0.44% | 5.3천 |
|---|
| 2026.07.27 | ₩13,548 | ₩13,561 | ₩13,494 | ₩13,511 | -0.27% | 1.9만 |
|---|
| 2026.07.24 | ₩13,601 | ₩13,601 | ₩13,568 | ₩13,568 | -0.25% | 400 |
|---|
| 2026.07.23 | ₩13,574 | ₩13,601 | ₩13,568 | ₩13,568 | -0.05% | 6.8천 |
|---|
| 2026.07.22 | ₩13,615 | ₩13,615 | ₩13,561 | ₩13,584 | -0.23% | 8천 |
|---|
| 2026.07.21 | ₩13,628 | ₩13,641 | ₩13,548 | ₩13,595 | -0.25% | 2천 |
|---|
| 2026.07.20 | ₩13,534 | ₩13,641 | ₩13,534 | ₩13,595 | +0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩13,568 | ₩13,615 | ₩13,568 | ₩13,568 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩13,615 | ₩13,615 | ₩13,568 | ₩13,568 | -0.34% | 1.2천 |
|---|
| 2026.07.15 | ₩13,588 | ₩13,615 | ₩13,548 | ₩13,615 | +0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩13,561 | ₩13,601 | ₩13,561 | ₩13,574 | +0.10% | 2.3천 |
|---|
| 2026.07.13 | ₩13,601 | ₩13,601 | ₩13,494 | ₩13,494 | -0.79% | 2.8천 |
|---|
| 2026.07.10 | ₩13,601 | ₩13,615 | ₩13,521 | ₩13,568 | -0.25% | 4.7만 |
|---|
| 2026.07.09 | ₩13,548 | ₩13,574 | ₩13,548 | ₩13,548 | 0.00% | 3.2천 |
|---|
| 2026.07.08 | ₩13,507 | ₩13,574 | ₩13,507 | ₩13,548 | +0.30% | 1.1만 |
|---|
| 2026.07.07 | ₩13,523 | ₩13,601 | ₩13,521 | ₩13,554 | +0.23% | 1.1만 |
|---|
| 2026.07.06 | ₩13,548 | ₩13,588 | ₩13,507 | ₩13,548 | 0.00% | 8.4천 |
|---|
| 2026.07.02 | ₩13,548 | ₩13,568 | ₩13,548 | ₩13,568 | +0.15% | 1.7천 |
|---|
| 2026.07.01 | ₩13,588 | ₩13,588 | ₩13,534 | ₩13,548 | -0.30% | 6.8천 |
|---|
| 2026.06.30 | ₩13,561 | ₩13,601 | ₩13,548 | ₩13,554 | -0.05% | 4.7천 |
|---|
| 2026.06.29 | ₩13,507 | ₩13,534 | ₩13,494 | ₩13,518 | +0.08% | 5.5천 |
|---|
| 2026.06.26 | ₩13,655 | ₩13,655 | ₩13,561 | ₩13,608 | -0.34% | 1.5천 |
|---|
| 2026.06.25 | ₩13,628 | ₩13,668 | ₩13,628 | ₩13,628 | 0.00% | 5.1천 |
|---|
| 2026.06.24 | ₩13,601 | ₩13,655 | ₩13,561 | ₩13,655 | +0.39% | 1.1만 |
|---|
| 2026.06.23 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩13,561 | ₩13,628 | ₩13,561 | ₩13,595 | +0.25% | 4.6천 |
|---|
| 2026.06.18 | ₩13,613 | ₩13,628 | ₩13,595 | ₩13,595 | -0.14% | 4.6천 |
|---|
| 2026.06.17 | ₩13,561 | ₩13,595 | ₩13,561 | ₩13,595 | +0.25% | 200 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,595 | ₩13,561 | ₩13,595 | +0.25% | 3.1천 |
|---|
| 2026.06.15 | ₩13,534 | ₩13,601 | ₩13,534 | ₩13,588 | +0.40% | 9.6천 |
|---|
| 2026.06.12 | ₩13,613 | ₩13,615 | ₩13,521 | ₩13,548 | -0.48% | 1.6만 |
|---|
| 2026.06.11 | ₩13,561 | ₩13,561 | ₩13,507 | ₩13,548 | -0.10% | 4.4천 |
|---|
| 2026.06.10 | ₩13,521 | ₩13,554 | ₩13,521 | ₩13,554 | +0.25% | 400 |
|---|
| 2026.06.09 | ₩13,554 | ₩13,561 | ₩13,507 | ₩13,554 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩13,483 | ₩13,601 | ₩13,483 | ₩13,554 | +0.53% | 1.7만 |
|---|
| 2026.06.05 | ₩13,601 | ₩13,601 | ₩13,561 | ₩13,561 | -0.30% | 3.7천 |
|---|
| 2026.06.04 | ₩13,561 | ₩13,601 | ₩13,521 | ₩13,561 | 0.00% | 1.9만 |
|---|
| 2026.06.03 | ₩13,588 | ₩13,615 | ₩13,561 | ₩13,561 | -0.20% | 3천 |
|---|
| 2026.06.02 | ₩13,601 | ₩13,601 | ₩13,561 | ₩13,561 | -0.30% | 2.1천 |
|---|
| 2026.06.01 | ₩13,588 | ₩13,628 | ₩13,561 | ₩13,581 | -0.05% | 3만 |
|---|
| 2026.05.29 | ₩13,588 | ₩13,615 | ₩13,566 | ₩13,574 | -0.10% | 3.4천 |
|---|
| 2026.05.28 | ₩13,588 | ₩13,599 | ₩13,561 | ₩13,568 | -0.15% | 3.7만 |
|---|
| 2026.05.27 | ₩13,655 | ₩13,668 | ₩13,641 | ₩13,641 | -0.10% | 1.3천 |
|---|
| 2026.05.26 | ₩13,641 | ₩13,641 | ₩13,621 | ₩13,621 | -0.15% | 700 |
|---|
| 2026.05.22 | ₩13,641 | ₩13,641 | ₩13,615 | ₩13,615 | -0.20% | 3.1천 |
|---|
| 2026.05.21 | ₩13,628 | ₩13,641 | ₩13,576 | ₩13,615 | -0.10% | 1.9만 |
|---|
| 2026.05.20 | ₩13,628 | ₩13,641 | ₩13,615 | ₩13,641 | +0.10% | 1.1만 |
|---|
| 2026.05.19 | ₩13,615 | ₩13,628 | ₩13,581 | ₩13,581 | -0.25% | 2.8천 |
|---|
| 2026.05.18 | ₩13,628 | ₩13,628 | ₩13,554 | ₩13,595 | -0.25% | 4.9천 |
|---|
| 2026.05.15 | ₩13,628 | ₩13,655 | ₩13,615 | ₩13,641 | +0.10% | 3천 |
|---|
| 2026.05.14 | ₩13,628 | ₩13,655 | ₩13,574 | ₩13,578 | -0.36% | 1.1천 |
|---|
| 2026.05.13 | ₩13,628 | ₩13,641 | ₩13,561 | ₩13,565 | -0.46% | 5.6천 |
|---|
| 2026.05.12 | ₩13,548 | ₩13,655 | ₩13,548 | ₩13,655 | +0.79% | 4천 |
|---|
| 2026.05.11 | ₩13,574 | ₩13,641 | ₩13,561 | ₩13,595 | +0.15% | 2.6천 |
|---|
| 2026.05.08 | ₩13,628 | ₩13,628 | ₩13,595 | ₩13,595 | -0.25% | 1.6천 |
|---|
| 2026.05.07 | ₩13,615 | ₩13,627 | ₩13,554 | ₩13,588 | -0.20% | 800 |
|---|
| 2026.05.06 | ₩13,615 | ₩13,628 | ₩13,588 | ₩13,588 | -0.20% | 4.6천 |
|---|
| 2026.05.05 | ₩13,601 | ₩13,601 | ₩13,561 | ₩13,561 | -0.30% | 200 |
|---|
| 2026.05.04 | ₩13,601 | ₩13,615 | ₩13,507 | ₩13,507 | -0.69% | 2.9천 |
|---|
| 2026.05.01 | ₩13,507 | ₩13,615 | ₩13,507 | ₩13,548 | +0.30% | 2.1만 |
|---|
| 2026.04.30 | ₩13,521 | ₩13,561 | ₩13,507 | ₩13,521 | 0.00% | 2.3천 |
|---|
| 2026.04.29 | ₩13,507 | ₩13,561 | ₩13,507 | ₩13,528 | +0.15% | 1.6천 |
|---|
| 2026.04.28 | ₩13,574 | ₩13,640 | ₩13,574 | ₩13,615 | +0.30% | 2.2천 |
|---|
| 2026.04.27 | ₩13,561 | ₩13,682 | ₩13,561 | ₩13,561 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩13,608 | ₩13,615 | ₩13,608 | ₩13,615 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩13,608 | ₩13,608 | ₩13,608 | ₩13,608 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩13,655 | ₩13,682 | ₩13,635 | ₩13,635 | -0.15% | 6.2천 |
|---|
| 2026.04.21 | ₩13,641 | ₩13,655 | ₩13,615 | ₩13,615 | -0.20% | 1.8천 |
|---|
| 2026.04.20 | ₩13,655 | ₩13,668 | ₩13,621 | ₩13,621 | -0.25% | 1.1만 |
|---|
| 2026.04.17 | ₩13,574 | ₩13,574 | ₩13,561 | ₩13,574 | 0.00% | 1.8천 |
|---|
| 2026.04.16 | ₩13,574 | ₩13,574 | ₩13,548 | ₩13,574 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩13,581 | ₩13,581 | ₩13,574 | ₩13,581 | 0.00% | 2.6천 |
|---|
| 2026.04.14 | ₩13,574 | ₩13,581 | ₩13,574 | ₩13,581 | +0.05% | 1.2천 |
|---|
| 2026.04.13 | ₩13,608 | ₩13,608 | ₩13,574 | ₩13,581 | -0.20% | 800 |
|---|
| 2026.04.10 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩13,601 | ₩13,628 | ₩13,574 | ₩13,595 | -0.05% | 700 |
|---|
| 2026.04.08 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 700 |
|---|
| 2026.04.07 | ₩13,585 | ₩13,601 | ₩13,561 | ₩13,561 | -0.18% | 1.1천 |
|---|
| 2026.04.06 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩13,521 | ₩13,548 | ₩13,521 | ₩13,548 | +0.20% | 500 |
|---|
| 2026.04.01 | ₩13,574 | ₩13,588 | ₩13,521 | ₩13,534 | -0.30% | 240만 |
|---|
| 2026.03.31 | ₩13,507 | ₩13,548 | ₩13,467 | ₩13,507 | 0.00% | 3.2천 |
|---|
| 2026.03.30 | ₩13,501 | ₩13,501 | ₩13,481 | ₩13,501 | 0.00% | 7.1만 |
|---|
| 2026.03.27 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,568 | ₩13,568 | ₩13,568 | ₩13,568 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩13,615 | ₩13,615 | ₩13,568 | ₩13,568 | -0.34% | 800 |
|---|
| 2026.03.23 | ₩13,568 | ₩13,568 | ₩13,568 | ₩13,568 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩13,615 | ₩13,641 | ₩13,588 | ₩13,588 | -0.20% | 5.1천 |
|---|
| 2026.03.19 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 700 |
|---|
| 2026.03.18 | ₩13,641 | ₩13,641 | ₩13,595 | ₩13,595 | -0.34% | 600 |
|---|
| 2026.03.17 | ₩13,628 | ₩13,628 | ₩13,588 | ₩13,588 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩13,548 | ₩13,628 | ₩13,548 | ₩13,595 | +0.35% | 100만 |
|---|
| 2026.03.13 | ₩13,534 | ₩13,628 | ₩13,534 | ₩13,595 | +0.45% | 1.3천 |
|---|
| 2026.03.12 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩13,588 | ₩13,608 | ₩13,588 | ₩13,608 | +0.15% | 500 |
|---|
| 2026.03.10 | ₩13,588 | ₩13,641 | ₩13,588 | ₩13,615 | +0.20% | 1.2천 |
|---|
| 2026.03.09 | ₩13,628 | ₩13,655 | ₩13,561 | ₩13,615 | -0.10% | 200.4만 |
|---|
| 2026.03.06 | ₩13,655 | ₩13,668 | ₩13,601 | ₩13,668 | +0.10% | 800 |
|---|
| 2026.03.05 | ₩13,668 | ₩13,668 | ₩13,635 | ₩13,635 | -0.25% | 800 |
|---|
| 2026.03.04 | ₩13,682 | ₩13,695 | ₩13,601 | ₩13,648 | -0.24% | 1천 |
|---|
| 2026.03.03 | ₩13,655 | ₩13,668 | ₩13,601 | ₩13,635 | -0.15% | 3.9천 |
|---|
| 2026.03.02 | ₩13,668 | ₩13,682 | ₩13,601 | ₩13,635 | -0.25% | 250.2만 |
|---|
| 2026.02.27 | ₩13,668 | ₩13,668 | ₩13,621 | ₩13,635 | -0.25% | 2.3천 |
|---|
| 2026.02.26 | ₩13,621 | ₩13,655 | ₩13,615 | ₩13,615 | -0.05% | 1만 |
|---|
| 2026.02.25 | ₩13,735 | ₩13,735 | ₩13,668 | ₩13,695 | -0.29% | 3.5천 |
|---|
| 2026.02.24 | ₩13,668 | ₩13,682 | ₩13,655 | ₩13,662 | -0.05% | 5.3만 |
|---|
| 2026.02.23 | ₩13,695 | ₩13,695 | ₩13,615 | ₩13,615 | -0.59% | 5.6만 |
|---|
| 2026.02.20 | ₩13,668 | ₩13,722 | ₩13,655 | ₩13,695 | +0.20% | 20.3만 |
|---|
| 2026.02.19 | ₩13,735 | ₩13,735 | ₩13,668 | ₩13,735 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩13,708 | ₩13,762 | ₩13,708 | ₩13,708 | 0.00% | 268.1만 |
|---|
| 2026.02.17 | ₩13,734 | ₩13,735 | ₩13,668 | ₩13,735 | +0.01% | 1.5천 |
|---|
| 2026.02.13 | ₩13,628 | ₩13,722 | ₩13,628 | ₩13,695 | +0.49% | 2천 |
|---|
| 2026.02.12 | ₩13,668 | ₩13,695 | ₩13,615 | ₩13,682 | +0.10% | 2.6천 |
|---|
| 2026.02.11 | ₩13,648 | ₩13,695 | ₩13,648 | ₩13,682 | +0.25% | 150.1만 |
|---|
| 2026.02.10 | ₩13,628 | ₩13,668 | ₩13,628 | ₩13,662 | +0.25% | 2.9천 |
|---|
| 2026.02.09 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩13,682 | ₩13,682 | ₩13,682 | ₩13,682 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩13,682 | ₩13,695 | ₩13,668 | ₩13,668 | -0.10% | 4.5천 |
|---|
| 2026.02.04 | ₩13,601 | ₩13,655 | ₩13,601 | ₩13,648 | +0.34% | 6.4천 |
|---|
| 2026.02.03 | ₩13,619 | ₩13,641 | ₩13,574 | ₩13,621 | +0.02% | 2.4천 |
|---|
| 2026.02.02 | ₩13,682 | ₩13,682 | ₩13,601 | ₩13,655 | -0.20% | 500 |
|---|
| 2026.01.30 | ₩13,631 | ₩13,662 | ₩13,615 | ₩13,662 | +0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩13,574 | ₩13,628 | ₩13,574 | ₩13,628 | +0.39% | 500 |
|---|
| 2026.01.28 | ₩13,655 | ₩13,680 | ₩13,628 | ₩13,662 | +0.05% | 9.3천 |
|---|
| 2026.01.27 | ₩13,682 | ₩13,695 | ₩13,641 | ₩13,662 | -0.15% | 2.4천 |
|---|
| 2026.01.26 | ₩13,641 | ₩13,688 | ₩13,641 | ₩13,688 | +0.34% | 200 |
|---|
| 2026.01.23 | ₩13,655 | ₩13,675 | ₩13,628 | ₩13,675 | +0.15% | 5.2천 |
|---|
| 2026.01.22 | ₩13,655 | ₩13,655 | ₩13,641 | ₩13,641 | -0.10% | 1.2만 |
|---|
| 2026.01.21 | ₩13,682 | ₩13,682 | ₩13,643 | ₩13,648 | -0.24% | 500 |
|---|
| 2026.01.20 | ₩13,666 | ₩13,695 | ₩13,615 | ₩13,662 | -0.03% | 1.4천 |
|---|
| 2026.01.16 | ₩13,628 | ₩13,662 | ₩13,628 | ₩13,648 | +0.15% | 2.1천 |
|---|
| 2026.01.15 | ₩13,615 | ₩13,655 | ₩13,615 | ₩13,641 | +0.20% | 1.4천 |
|---|
| 2026.01.14 | ₩13,616 | ₩13,621 | ₩13,613 | ₩13,613 | -0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩13,601 | ₩13,628 | ₩13,601 | ₩13,628 | +0.20% | 2.2천 |
|---|
| 2026.01.12 | ₩13,641 | ₩13,668 | ₩13,601 | ₩13,662 | +0.15% | 1.4천 |
|---|
| 2026.01.09 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩13,601 | ₩13,668 | ₩13,601 | ₩13,668 | +0.49% | 100 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,668 | ₩13,601 | ₩13,635 | +0.25% | 1.3천 |
|---|
| 2026.01.06 | ₩13,641 | ₩13,682 | ₩13,641 | ₩13,648 | +0.05% | 1.1천 |
|---|
| 2026.01.05 | ₩13,601 | ₩13,641 | ₩13,574 | ₩13,601 | 0.00% | 2.2천 |
|---|
| 2026.01.02 | ₩13,561 | ₩13,601 | ₩13,561 | ₩13,601 | +0.30% | 1.3천 |
|---|
| 2025.12.31 | ₩13,615 | ₩13,641 | ₩13,595 | ₩13,595 | -0.15% | 2.7천 |
|---|
| 2025.12.30 | ₩13,548 | ₩13,628 | ₩13,548 | ₩13,628 | +0.59% | 7.6만 |
|---|
| 2025.12.29 | ₩13,655 | ₩13,695 | ₩13,628 | ₩13,643 | -0.09% | 4.6천 |
|---|
| 2025.12.26 | ₩13,628 | ₩13,655 | ₩13,628 | ₩13,655 | +0.20% | 1.6천 |
|---|
| 2025.12.24 | ₩13,628 | ₩13,648 | ₩13,628 | ₩13,648 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩13,628 | ₩13,648 | ₩13,628 | ₩13,648 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩13,722 | ₩13,722 | ₩13,628 | ₩13,641 | -0.59% | 300 |
|---|
| 2025.12.19 | ₩13,628 | ₩13,675 | ₩13,628 | ₩13,675 | +0.34% | 200 |
|---|
| 2025.12.18 | ₩13,628 | ₩13,722 | ₩13,601 | ₩13,695 | +0.49% | 6.8천 |
|---|
| 2025.12.17 | ₩13,615 | ₩13,682 | ₩13,615 | ₩13,662 | +0.34% | 1.1만 |
|---|
| 2025.12.16 | ₩13,615 | ₩13,648 | ₩13,588 | ₩13,648 | +0.25% | 1천 |
|---|
| 2025.12.15 | ₩13,641 | ₩13,668 | ₩13,641 | ₩13,668 | +0.20% | 200 |
|---|
| 2025.12.12 | ₩13,615 | ₩13,655 | ₩13,615 | ₩13,655 | +0.30% | 400 |
|---|
| 2025.12.11 | ₩13,561 | ₩13,695 | ₩13,561 | ₩13,662 | +0.74% | 4.5천 |
|---|
| 2025.12.10 | ₩13,628 | ₩13,695 | ₩13,628 | ₩13,662 | +0.25% | 2.6천 |
|---|
| 2025.12.09 | ₩13,574 | ₩13,621 | ₩13,574 | ₩13,621 | +0.35% | 200 |
|---|
| 2025.12.08 | ₩13,574 | ₩13,628 | ₩13,574 | ₩13,628 | +0.39% | 400 |
|---|
| 2025.12.05 | ₩13,574 | ₩13,615 | ₩13,574 | ₩13,615 | +0.30% | 200 |
|---|
| 2025.12.04 | ₩13,574 | ₩13,615 | ₩13,574 | ₩13,615 | +0.30% | 200 |
|---|
| 2025.12.03 | ₩13,608 | ₩13,655 | ₩13,574 | ₩13,655 | +0.34% | 6.4천 |
|---|
| 2025.12.02 | ₩13,588 | ₩13,621 | ₩13,588 | ₩13,621 | +0.25% | 3.6천 |
|---|
| 2025.12.01 | ₩13,562 | ₩13,601 | ₩13,561 | ₩13,601 | +0.29% | 1.7천 |
|---|
| 2025.11.28 | ₩13,628 | ₩13,628 | ₩13,561 | ₩13,588 | -0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩13,548 | ₩13,648 | ₩13,548 | ₩13,641 | +0.69% | 9.4천 |
|---|
| 2025.11.25 | ₩13,648 | ₩13,702 | ₩13,648 | ₩13,702 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩13,615 | ₩13,641 | ₩13,615 | ₩13,641 | +0.20% | 2천 |
|---|
| 2025.11.20 | ₩13,588 | ₩13,635 | ₩13,588 | ₩13,633 | +0.34% | 700 |
|---|
| 2025.11.19 | ₩13,588 | ₩13,641 | ₩13,588 | ₩13,608 | +0.15% | 2.1천 |
|---|
| 2025.11.18 | ₩13,601 | ₩13,789 | ₩13,601 | ₩13,789 | +1.38% | 4.3천 |
|---|
| 2025.11.17 | ₩13,635 | ₩13,635 | ₩13,635 | ₩13,635 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩13,621 | ₩13,621 | ₩13,621 | ₩13,621 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩13,655 | ₩13,668 | ₩13,574 | ₩13,628 | -0.20% | 1.5만 |
|---|
| 2025.11.12 | ₩13,588 | ₩13,621 | ₩13,588 | ₩13,621 | +0.25% | 1.6천 |
|---|
| 2025.11.11 | ₩13,588 | ₩13,615 | ₩13,588 | ₩13,601 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩13,588 | ₩13,641 | ₩13,588 | ₩13,623 | +0.26% | 4.7천 |
|---|
| 2025.11.07 | ₩13,612 | ₩13,615 | ₩13,608 | ₩13,608 | -0.03% | 900 |
|---|
| 2025.11.06 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,601 | +0.20% | 1.2천 |
|---|
| 2025.11.05 | ₩13,588 | ₩13,641 | ₩13,561 | ₩13,588 | 0.00% | 4.2천 |
|---|
| 2025.11.04 | ₩13,615 | ₩13,655 | ₩13,595 | ₩13,595 | -0.15% | 5.8천 |
|---|
| 2025.11.03 | ₩13,564 | ₩13,615 | ₩13,561 | ₩13,615 | +0.38% | 6.7천 |
|---|
| 2025.10.31 | ₩13,628 | ₩13,628 | ₩13,574 | ₩13,574 | -0.39% | 2.5천 |
|---|
| 2025.10.30 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,601 | +0.20% | 700 |
|---|
| 2025.10.29 | ₩13,708 | ₩13,708 | ₩13,641 | ₩13,655 | -0.39% | 1.2천 |
|---|
| 2025.10.28 | ₩13,628 | ₩13,695 | ₩13,628 | ₩13,662 | +0.25% | 4.3천 |
|---|
| 2025.10.27 | ₩13,695 | ₩13,735 | ₩13,601 | ₩13,735 | +0.29% | 3만 |
|---|
| 2025.10.24 | ₩13,651 | ₩13,651 | ₩13,648 | ₩13,648 | -0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩13,695 | ₩13,708 | ₩13,695 | ₩13,702 | +0.05% | 4.1만 |
|---|
| 2025.10.22 | ₩13,682 | ₩13,695 | ₩13,682 | ₩13,694 | +0.09% | 2.4천 |
|---|
| 2025.10.21 | ₩13,635 | ₩13,668 | ₩13,635 | ₩13,668 | +0.25% | 100 |
|---|
| 2025.10.20 | ₩13,641 | ₩13,676 | ₩13,641 | ₩13,668 | +0.20% | 4.3천 |
|---|
| 2025.10.17 | ₩13,635 | ₩13,635 | ₩13,635 | ₩13,635 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩13,682 | ₩13,682 | ₩13,628 | ₩13,628 | -0.39% | 200 |
|---|
| 2025.10.15 | ₩13,695 | ₩13,695 | ₩13,662 | ₩13,662 | -0.24% | 2.3천 |
|---|
| 2025.10.14 | ₩13,574 | ₩13,682 | ₩13,574 | ₩13,628 | +0.39% | 600 |
|---|
| 2025.10.13 | ₩13,655 | ₩13,655 | ₩13,628 | ₩13,628 | -0.20% | 200 |
|---|
| 2025.10.10 | ₩13,588 | ₩13,672 | ₩13,588 | ₩13,655 | +0.49% | 8.8천 |
|---|