시장 데이터를 불러오는 중
전체 종목
Optimize Strategy Index ETF 과거 주가
Optimize Strategy Index ETF · OPTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Optimize Strategy Index ETF · OPTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,724 | ₩61,743 | ₩61,724 | ₩61,743 | +0.03% | 400 |
| 2026.10.08 | ₩61,461 | ₩61,461 | ₩61,273 | ₩61,341 | -0.20% | 6천 |
| 2026.10.07 | ₩61,448 | ₩61,837 | ₩61,394 | ₩61,819 | +0.60% | 5.1천 |
| 2026.10.06 | ₩62,479 | ₩62,479 | ₩62,479 | ₩62,479 | 0.00% | 100 |
| 2026.10.05 | ₩62,038 | ₩62,360 | ₩62,024 | ₩62,164 | +0.20% | 4.4천 |
| 2026.10.02 | ₩61,998 | ₩62,132 | ₩61,838 | ₩61,894 | -0.17% | 4.4천 |
| 2026.10.01 | ₩61,087 | ₩61,501 | ₩61,087 | ₩61,410 | +0.53% | 2.7천 |
| 2026.09.30 | ₩60,697 | ₩60,697 | ₩60,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,505 |
| -0.32% |
| 5.3만 |
| 2026.09.29 | ₩60,509 | ₩60,706 | ₩60,509 | ₩60,706 | +0.33% | 400 |
|---|
| 2026.09.28 | ₩60,616 | ₩60,657 | ₩60,533 | ₩60,533 | -0.14% | 700 |
|---|
| 2026.09.25 | ₩61,113 | ₩61,172 | ₩61,086 | ₩61,154 | +0.07% | 7.3천 |
|---|
| 2026.09.24 | ₩60,281 | ₩60,737 | ₩60,281 | ₩60,694 | +0.69% | 3.2천 |
|---|
| 2026.09.23 | ₩60,469 | ₩61,200 | ₩60,469 | ₩60,966 | +0.82% | 500 |
|---|
| 2026.09.22 | ₩61,642 | ₩61,642 | ₩61,642 | ₩61,642 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,032 | ₩61,273 | ₩61,032 | ₩61,206 | +0.29% | 2.1천 |
|---|
| 2026.09.18 | ₩59,691 | ₩60,442 | ₩59,691 | ₩60,442 | +1.26% | 1.8만 |
|---|
| 2026.09.17 | ₩59,825 | ₩59,879 | ₩59,825 | ₩59,879 | +0.09% | 1.3만 |
|---|
| 2026.09.16 | ₩59,731 | ₩59,731 | ₩58,739 | ₩59,010 | -1.21% | 1.7만 |
|---|
| 2026.09.15 | ₩58,994 | ₩59,101 | ₩58,994 | ₩59,101 | +0.18% | 900 |
|---|
| 2026.09.14 | ₩61,139 | ₩61,139 | ₩59,613 | ₩59,613 | -2.50% | 1.3천 |
|---|
| 2026.09.11 | ₩61,300 | ₩61,300 | ₩61,113 | ₩61,134 | -0.27% | 9.1천 |
|---|
| 2026.09.10 | ₩62,480 | ₩62,480 | ₩60,620 | ₩60,620 | -2.98% | 1.1천 |
|---|
| 2026.09.09 | ₩61,696 | ₩61,823 | ₩61,615 | ₩61,615 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩62,387 | ₩62,454 | ₩62,054 | ₩62,054 | -0.53% | 400 |
|---|
| 2026.09.04 | ₩62,090 | ₩62,090 | ₩62,090 | ₩62,090 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩63,661 | ₩63,661 | ₩60,958 | ₩61,023 | -4.14% | 1.2천 |
|---|
| 2026.09.02 | ₩60,757 | ₩60,757 | ₩60,757 | ₩60,757 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,120 | ₩60,336 | ₩60,093 | ₩60,336 | +0.36% | 500 |
|---|
| 2026.08.31 | ₩61,035 | ₩61,035 | ₩61,035 | ₩61,035 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩61,307 | ₩61,307 | ₩61,193 | ₩61,200 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩61,984 | ₩62,173 | ₩61,850 | ₩62,173 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩61,810 | ₩62,101 | ₩61,810 | ₩62,101 | +0.47% | 500 |
|---|
| 2026.08.25 | ₩61,488 | ₩61,674 | ₩61,434 | ₩61,674 | +0.30% | 2.1천 |
|---|
| 2026.08.24 | ₩61,184 | ₩61,184 | ₩61,184 | ₩61,184 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,018 | ₩62,071 | ₩61,971 | ₩62,071 | +0.09% | 1.3천 |
|---|
| 2026.08.20 | ₩61,662 | ₩61,744 | ₩61,636 | ₩61,744 | +0.13% | 900 |
|---|
| 2026.08.19 | ₩62,668 | ₩62,668 | ₩62,078 | ₩62,183 | -0.77% | 4천 |
|---|
| 2026.08.18 | ₩63,661 | ₩63,661 | ₩62,816 | ₩62,935 | -1.14% | 1.7천 |
|---|
| 2026.08.17 | ₩64,908 | ₩64,937 | ₩64,908 | ₩64,937 | +0.05% | 900 |
|---|
| 2026.08.14 | ₩64,184 | ₩64,473 | ₩64,170 | ₩64,473 | +0.45% | 4.7천 |
|---|
| 2026.08.13 | ₩63,620 | ₩64,304 | ₩63,620 | ₩63,974 | +0.56% | 1.9만 |
|---|
| 2026.08.12 | ₩63,273 | ₩63,594 | ₩63,273 | ₩63,370 | +0.15% | 2.3천 |
|---|
| 2026.08.11 | ₩62,172 | ₩62,373 | ₩62,172 | ₩62,349 | +0.28% | 1천 |
|---|
| 2026.08.10 | ₩62,306 | ₩62,360 | ₩61,979 | ₩61,979 | -0.53% | 1.7만 |
|---|
| 2026.08.07 | ₩62,817 | ₩62,817 | ₩62,817 | ₩62,817 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,212 | ₩62,883 | ₩62,212 | ₩62,442 | +0.37% | 9.4만 |
|---|
| 2026.08.05 | ₩62,910 | ₩63,117 | ₩62,698 | ₩62,698 | -0.34% | 1.4천 |
|---|
| 2026.08.04 | ₩62,293 | ₩63,392 | ₩62,132 | ₩63,260 | +1.55% | 1.1만 |
|---|
| 2026.08.03 | ₩60,268 | ₩61,072 | ₩60,268 | ₩60,933 | +1.10% | 1.3천 |
|---|
| 2026.07.31 | ₩60,395 | ₩60,603 | ₩60,154 | ₩60,154 | -0.40% | 900 |
|---|
| 2026.07.30 | ₩59,946 | ₩60,218 | ₩59,946 | ₩60,218 | +0.45% | 1.2천 |
|---|
| 2026.07.29 | ₩59,242 | ₩59,490 | ₩57,796 | ₩57,796 | -2.44% | 3천 |
|---|
| 2026.07.28 | ₩58,893 | ₩59,270 | ₩58,524 | ₩59,270 | +0.64% | 4.8천 |
|---|
| 2026.07.27 | ₩59,664 | ₩60,168 | ₩59,383 | ₩60,168 | +0.85% | 7.3천 |
|---|
| 2026.07.24 | ₩60,522 | ₩60,697 | ₩60,399 | ₩60,399 | -0.20% | 3.5천 |
|---|
| 2026.07.23 | ₩61,636 | ₩61,636 | ₩61,381 | ₩61,518 | -0.19% | 500 |
|---|
| 2026.07.22 | ₩62,132 | ₩62,132 | ₩61,819 | ₩61,819 | -0.50% | 600 |
|---|
| 2026.07.21 | ₩61,649 | ₩62,045 | ₩61,649 | ₩62,011 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,476 | ₩60,818 | ₩59,998 | ₩59,998 | -0.79% | 8천 |
|---|
| 2026.07.17 | ₩59,141 | ₩60,938 | ₩59,141 | ₩60,352 | +2.05% | 6.1천 |
|---|
| 2026.07.16 | ₩61,059 | ₩61,227 | ₩60,679 | ₩60,679 | -0.62% | 4.1천 |
|---|
| 2026.07.15 | ₩62,910 | ₩62,910 | ₩61,247 | ₩61,984 | -1.47% | 7천 |
|---|
| 2026.07.14 | ₩63,017 | ₩63,017 | ₩62,652 | ₩62,851 | -0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩62,541 | ₩63,030 | ₩62,306 | ₩62,417 | -0.20% | 1.3천 |
|---|
| 2026.07.10 | ₩63,111 | ₩63,815 | ₩63,073 | ₩63,642 | +0.84% | 3.9천 |
|---|
| 2026.07.09 | ₩64,210 | ₩64,371 | ₩63,607 | ₩63,607 | -0.94% | 8.6만 |
|---|
| 2026.07.08 | ₩62,156 | ₩62,318 | ₩61,957 | ₩62,318 | +0.26% | 1.7천 |
|---|
| 2026.07.07 | ₩61,837 | ₩62,092 | ₩61,072 | ₩61,715 | -0.20% | 2.9천 |
|---|
| 2026.07.06 | ₩64,050 | ₩64,050 | ₩63,286 | ₩63,286 | -1.19% | 3.4천 |
|---|
| 2026.07.02 | ₩63,567 | ₩63,567 | ₩62,592 | ₩62,592 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩65,028 | ₩65,404 | ₩64,743 | ₩64,743 | -0.44% | 3.2천 |
|---|
| 2026.06.30 | ₩66,182 | ₩66,730 | ₩66,101 | ₩66,730 | +0.83% | 1.4천 |
|---|
| 2026.06.29 | ₩65,082 | ₩65,281 | ₩65,082 | ₩65,281 | +0.30% | 300 |
|---|
| 2026.06.26 | ₩64,640 | ₩64,640 | ₩64,227 | ₩64,227 | -0.64% | 800 |
|---|
| 2026.06.25 | ₩65,598 | ₩65,675 | ₩65,243 | ₩65,675 | +0.12% | 3.8천 |
|---|
| 2026.06.24 | ₩63,674 | ₩64,331 | ₩63,299 | ₩63,903 | +0.36% | 1.9만 |
|---|
| 2026.06.23 | ₩64,277 | ₩64,519 | ₩64,062 | ₩64,062 | -0.34% | 2.1천 |
|---|
| 2026.06.22 | ₩66,430 | ₩66,430 | ₩65,893 | ₩66,197 | -0.35% | 7.5천 |
|---|
| 2026.06.18 | ₩65,484 | ₩65,484 | ₩65,230 | ₩65,372 | -0.17% | 1.2천 |
|---|
| 2026.06.17 | ₩64,505 | ₩65,028 | ₩63,655 | ₩63,655 | -1.32% | 2.6천 |
|---|
| 2026.06.16 | ₩65,364 | ₩65,619 | ₩63,964 | ₩63,964 | -2.14% | 2.1천 |
|---|
| 2026.06.15 | ₩64,264 | ₩65,632 | ₩64,264 | ₩64,998 | +1.14% | 2.1천 |
|---|
| 2026.06.12 | ₩63,561 | ₩63,561 | ₩63,561 | ₩63,561 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩62,428 | ₩62,428 | ₩62,428 | ₩62,428 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩60,140 | ₩60,140 | ₩59,989 | ₩59,989 | -0.25% | 300 |
|---|
| 2026.06.09 | ₩61,904 | ₩62,024 | ₩58,886 | ₩60,899 | -1.62% | 3.6천 |
|---|
| 2026.06.08 | ₩61,253 | ₩61,729 | ₩61,173 | ₩61,173 | -0.13% | 3.4천 |
|---|
| 2026.06.05 | ₩60,089 | ₩60,089 | ₩60,089 | ₩60,089 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,335 | ₩63,407 | ₩63,335 | ₩63,407 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩62,708 | ₩63,561 | ₩62,708 | ₩63,561 | +1.36% | 1.9천 |
|---|
| 2026.06.02 | ₩63,111 | ₩63,332 | ₩63,071 | ₩63,331 | +0.35% | 1.4천 |
|---|
| 2026.06.01 | ₩61,375 | ₩61,959 | ₩61,375 | ₩61,959 | +0.95% | 2.3천 |
|---|
| 2026.05.29 | ₩61,381 | ₩61,518 | ₩61,381 | ₩61,518 | +0.22% | 700 |
|---|
| 2026.05.28 | ₩60,737 | ₩61,910 | ₩60,737 | ₩61,606 | +1.43% | 1.5천 |
|---|
| 2026.05.27 | ₩61,354 | ₩61,354 | ₩60,858 | ₩61,233 | -0.20% | 600 |
|---|
| 2026.05.26 | ₩60,898 | ₩61,244 | ₩60,818 | ₩61,244 | +0.57% | 900 |
|---|
| 2026.05.22 | ₩59,544 | ₩59,869 | ₩59,544 | ₩59,869 | +0.55% | 4.8천 |
|---|
| 2026.05.21 | ₩58,350 | ₩59,155 | ₩58,350 | ₩59,136 | +1.35% | 3.6천 |
|---|
| 2026.05.20 | ₩57,654 | ₩58,056 | ₩57,654 | ₩58,056 | +0.70% | 500 |
|---|
| 2026.05.19 | ₩56,526 | ₩57,344 | ₩56,486 | ₩56,887 | +0.64% | 9.2천 |
|---|
| 2026.05.18 | ₩57,954 | ₩57,954 | ₩57,143 | ₩57,331 | -1.08% | 1.5만 |
|---|
| 2026.05.15 | ₩58,430 | ₩58,437 | ₩58,169 | ₩58,174 | -0.44% | 2.5천 |
|---|
| 2026.05.14 | ₩59,436 | ₩59,436 | ₩59,262 | ₩59,286 | -0.25% | 1.8천 |
|---|
| 2026.05.13 | ₩59,175 | ₩59,238 | ₩58,886 | ₩59,238 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩58,068 | ₩58,747 | ₩57,679 | ₩58,747 | +1.17% | 5.8만 |
|---|
| 2026.05.11 | ₩59,517 | ₩59,611 | ₩59,412 | ₩59,412 | -0.18% | 6.9천 |
|---|
| 2026.05.08 | ₩58,793 | ₩58,956 | ₩58,632 | ₩58,956 | +0.28% | 3.1천 |
|---|
| 2026.05.07 | ₩58,363 | ₩58,363 | ₩57,438 | ₩57,753 | -1.05% | 3천 |
|---|
| 2026.05.06 | ₩58,102 | ₩58,630 | ₩58,102 | ₩58,630 | +0.91% | 600 |
|---|
| 2026.05.05 | ₩57,532 | ₩57,666 | ₩57,438 | ₩57,604 | +0.13% | 4.5천 |
|---|
| 2026.05.04 | ₩56,848 | ₩57,197 | ₩56,553 | ₩56,585 | -0.46% | 2.1천 |
|---|
| 2026.05.01 | ₩56,714 | ₩56,714 | ₩56,526 | ₩56,635 | -0.14% | 3.8천 |
|---|
| 2026.04.30 | ₩55,192 | ₩56,200 | ₩55,051 | ₩56,200 | +1.83% | 3.1천 |
|---|
| 2026.04.29 | ₩55,198 | ₩55,198 | ₩54,702 | ₩54,789 | -0.74% | 7.3천 |
|---|
| 2026.04.28 | ₩54,863 | ₩54,877 | ₩54,635 | ₩54,716 | -0.27% | 1.2천 |
|---|
| 2026.04.27 | ₩55,507 | ₩55,730 | ₩55,467 | ₩55,660 | +0.28% | 1.2만 |
|---|
| 2026.04.24 | ₩55,909 | ₩56,124 | ₩55,909 | ₩55,978 | +0.12% | 3.6천 |
|---|
| 2026.04.23 | ₩55,581 | ₩55,581 | ₩54,662 | ₩55,363 | -0.39% | 400 |
|---|
| 2026.04.22 | ₩55,755 | ₩55,829 | ₩55,681 | ₩55,782 | +0.05% | 5.8천 |
|---|
| 2026.04.21 | ₩56,291 | ₩56,291 | ₩55,599 | ₩55,599 | -1.23% | 900 |
|---|
| 2026.04.20 | ₩55,614 | ₩55,927 | ₩55,493 | ₩55,927 | +0.56% | 5천 |
|---|
| 2026.04.17 | ₩55,520 | ₩55,775 | ₩55,453 | ₩55,595 | +0.14% | 2.7천 |
|---|
| 2026.04.16 | ₩54,260 | ₩54,443 | ₩54,233 | ₩54,443 | +0.34% | 900 |
|---|
| 2026.04.15 | ₩54,018 | ₩54,072 | ₩53,656 | ₩54,067 | +0.09% | 3.1만 |
|---|
| 2026.04.14 | ₩54,716 | ₩54,716 | ₩53,562 | ₩54,194 | -0.95% | 5.8천 |
|---|
| 2026.04.13 | ₩52,771 | ₩53,491 | ₩52,463 | ₩53,491 | +1.36% | 2.3만 |
|---|
| 2026.04.10 | ₩52,503 | ₩52,798 | ₩52,503 | ₩52,567 | +0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩52,034 | ₩52,471 | ₩51,913 | ₩52,471 | +0.84% | 1.4천 |
|---|
| 2026.04.08 | ₩51,873 | ₩52,087 | ₩51,873 | ₩51,985 | +0.22% | 5.3천 |
|---|
| 2026.04.07 | ₩49,740 | ₩50,045 | ₩49,740 | ₩50,045 | +0.61% | 4.4천 |
|---|
| 2026.04.06 | ₩49,821 | ₩49,941 | ₩49,727 | ₩49,941 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩48,493 | ₩49,613 | ₩48,493 | ₩49,613 | +2.31% | 300 |
|---|
| 2026.04.01 | ₩49,190 | ₩49,606 | ₩49,190 | ₩49,264 | +0.15% | 300 |
|---|
| 2026.03.31 | ₩47,715 | ₩48,533 | ₩47,447 | ₩48,533 | +1.71% | 3.9천 |
|---|
| 2026.03.30 | ₩47,152 | ₩47,293 | ₩46,669 | ₩46,679 | -1.00% | 9.7천 |
|---|
| 2026.03.27 | ₩47,983 | ₩48,004 | ₩47,514 | ₩47,627 | -0.74% | 1.2만 |
|---|
| 2026.03.26 | ₩48,926 | ₩48,926 | ₩48,313 | ₩48,313 | -1.25% | 1.9만 |
|---|
| 2026.03.25 | ₩49,445 | ₩49,656 | ₩49,445 | ₩49,656 | +0.43% | 700 |
|---|
| 2026.03.24 | ₩50,143 | ₩50,156 | ₩48,855 | ₩49,353 | -1.58% | 5만 |
|---|
| 2026.03.23 | ₩49,713 | ₩50,451 | ₩48,976 | ₩49,030 | -1.38% | 5.2만 |
|---|
| 2026.03.20 | ₩48,802 | ₩48,802 | ₩48,331 | ₩48,331 | -0.96% | 200 |
|---|
| 2026.03.19 | ₩48,828 | ₩49,343 | ₩48,775 | ₩49,343 | +1.05% | 1.3천 |
|---|
| 2026.03.18 | ₩49,539 | ₩49,606 | ₩49,003 | ₩49,003 | -1.08% | 1.2천 |
|---|
| 2026.03.17 | ₩49,539 | ₩49,834 | ₩49,519 | ₩49,571 | +0.06% | 5.4천 |
|---|
| 2026.03.16 | ₩49,284 | ₩49,284 | ₩49,271 | ₩49,272 | -0.02% | 5.6천 |
|---|
| 2026.03.13 | ₩48,852 | ₩48,895 | ₩48,827 | ₩48,827 | -0.05% | 500 |
|---|
| 2026.03.12 | ₩49,365 | ₩49,365 | ₩48,875 | ₩48,875 | -0.99% | 200 |
|---|
| 2026.03.11 | ₩49,901 | ₩50,049 | ₩49,781 | ₩49,979 | +0.16% | 1.5천 |
|---|
| 2026.03.10 | ₩50,037 | ₩50,037 | ₩50,037 | ₩50,037 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩49,083 | ₩50,139 | ₩49,083 | ₩50,139 | +2.15% | 1만 |
|---|
| 2026.03.06 | ₩50,009 | ₩50,009 | ₩49,618 | ₩49,618 | -0.78% | 9.4천 |
|---|
| 2026.03.05 | ₩50,679 | ₩50,843 | ₩50,578 | ₩50,843 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩51,470 | ₩51,524 | ₩51,215 | ₩51,450 | -0.04% | 3.5천 |
|---|
| 2026.03.03 | ₩50,625 | ₩51,209 | ₩50,625 | ₩51,209 | +1.15% | 600 |
|---|
| 2026.03.02 | ₩51,953 | ₩52,231 | ₩51,953 | ₩52,231 | +0.53% | 3.9만 |
|---|
| 2026.02.27 | ₩51,651 | ₩51,949 | ₩51,651 | ₩51,949 | +0.58% | 2.9천 |
|---|
| 2026.02.26 | ₩51,738 | ₩52,078 | ₩51,618 | ₩52,078 | +0.66% | 1.1만 |
|---|
| 2026.02.25 | ₩52,211 | ₩52,211 | ₩52,211 | ₩52,211 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩51,889 | ₩51,929 | ₩51,765 | ₩51,929 | +0.08% | 500 |
|---|
| 2026.02.23 | ₩51,591 | ₩51,591 | ₩51,115 | ₩51,237 | -0.69% | 3천 |
|---|
| 2026.02.20 | ₩51,846 | ₩52,058 | ₩51,832 | ₩52,058 | +0.41% | 1천 |
|---|
| 2026.02.19 | ₩51,578 | ₩51,673 | ₩51,510 | ₩51,673 | +0.18% | 700 |
|---|
| 2026.02.18 | ₩51,913 | ₩51,980 | ₩51,604 | ₩51,768 | -0.28% | 5만 |
|---|
| 2026.02.17 | ₩50,706 | ₩51,348 | ₩50,706 | ₩51,348 | +1.27% | 1.2천 |
|---|
| 2026.02.13 | ₩51,363 | ₩51,524 | ₩51,233 | ₩51,233 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩51,752 | ₩51,752 | ₩50,580 | ₩50,580 | -2.26% | 5.7천 |
|---|
| 2026.02.11 | ₩51,685 | ₩51,806 | ₩51,490 | ₩51,658 | -0.05% | 2만 |
|---|
| 2026.02.10 | ₩51,738 | ₩51,873 | ₩51,560 | ₩51,560 | -0.34% | 2.3만 |
|---|
| 2026.02.09 | ₩51,618 | ₩51,631 | ₩51,517 | ₩51,552 | -0.13% | 3.1만 |
|---|
| 2026.02.06 | ₩51,040 | ₩51,300 | ₩51,040 | ₩51,300 | +0.51% | 700 |
|---|
| 2026.02.05 | ₩50,098 | ₩50,098 | ₩49,680 | ₩49,724 | -0.75% | 1.5천 |
|---|
| 2026.02.04 | ₩50,129 | ₩50,129 | ₩49,988 | ₩49,988 | -0.28% | 700 |
|---|
| 2026.02.03 | ₩50,049 | ₩50,085 | ₩49,606 | ₩50,085 | +0.07% | 800 |
|---|
| 2026.02.02 | ₩50,572 | ₩50,572 | ₩50,542 | ₩50,542 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩50,102 | ₩50,102 | ₩49,807 | ₩49,984 | -0.24% | 7.9천 |
|---|
| 2026.01.29 | ₩50,692 | ₩50,692 | ₩50,062 | ₩50,690 | -0.01% | 1.6천 |
|---|
| 2026.01.28 | ₩50,552 | ₩50,692 | ₩50,505 | ₩50,505 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩50,464 | ₩50,639 | ₩50,277 | ₩50,570 | +0.21% | 4.6천 |
|---|
| 2026.01.26 | ₩50,464 | ₩50,558 | ₩50,438 | ₩50,514 | +0.10% | 8.1천 |
|---|
| 2026.01.23 | ₩50,759 | ₩50,759 | ₩50,451 | ₩50,467 | -0.58% | 6.4천 |
|---|
| 2026.01.22 | ₩51,061 | ₩51,115 | ₩50,863 | ₩50,863 | -0.39% | 800 |
|---|
| 2026.01.21 | ₩50,250 | ₩50,729 | ₩50,250 | ₩50,729 | +0.95% | 2.2천 |
|---|
| 2026.01.20 | ₩50,156 | ₩50,238 | ₩49,781 | ₩49,819 | -0.67% | 2.5천 |
|---|
| 2026.01.16 | ₩50,411 | ₩50,639 | ₩50,411 | ₩50,475 | +0.13% | 2천 |
|---|
| 2026.01.15 | ₩50,840 | ₩50,880 | ₩50,451 | ₩50,546 | -0.58% | 12.6만 |
|---|
| 2026.01.14 | ₩50,118 | ₩50,118 | ₩50,118 | ₩50,118 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩50,156 | ₩50,202 | ₩50,156 | ₩50,202 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩49,750 | ₩50,218 | ₩49,750 | ₩50,218 | +0.94% | 400 |
|---|
| 2026.01.09 | ₩50,116 | ₩50,116 | ₩50,116 | ₩50,116 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩49,459 | ₩49,781 | ₩49,432 | ₩49,711 | +0.51% | 9.5천 |
|---|
| 2026.01.07 | ₩49,754 | ₩49,767 | ₩49,736 | ₩49,736 | -0.04% | 1.6천 |
|---|
| 2026.01.06 | ₩49,599 | ₩50,022 | ₩49,599 | ₩50,022 | +0.85% | 2.3만 |
|---|
| 2026.01.05 | ₩49,217 | ₩49,298 | ₩49,192 | ₩49,192 | -0.05% | 3.5천 |
|---|
| 2026.01.02 | ₩48,560 | ₩48,684 | ₩48,493 | ₩48,684 | +0.25% | 9.6천 |
|---|
| 2025.12.31 | ₩48,574 | ₩48,587 | ₩48,332 | ₩48,332 | -0.50% | 1천 |
|---|
| 2025.12.30 | ₩48,941 | ₩49,003 | ₩48,771 | ₩48,771 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩48,976 | ₩49,015 | ₩48,882 | ₩48,979 | +0.01% | 3.4천 |
|---|
| 2025.12.26 | ₩49,211 | ₩49,311 | ₩49,177 | ₩49,232 | +0.04% | 6.6천 |
|---|
| 2025.12.24 | ₩49,237 | ₩49,378 | ₩49,237 | ₩49,363 | +0.26% | 2.7만 |
|---|
| 2025.12.23 | ₩49,392 | ₩49,392 | ₩48,962 | ₩49,095 | -0.60% | 3.1만 |
|---|
| 2025.12.22 | ₩49,532 | ₩49,633 | ₩49,469 | ₩49,469 | -0.13% | 1.4천 |
|---|
| 2025.12.19 | ₩49,043 | ₩49,071 | ₩48,960 | ₩49,071 | +0.06% | 900 |
|---|
| 2025.12.18 | ₩49,190 | ₩49,190 | ₩48,533 | ₩48,533 | -1.34% | 1.1천 |
|---|
| 2025.12.17 | ₩49,083 | ₩49,083 | ₩48,242 | ₩48,242 | -1.71% | 2.1천 |
|---|
| 2025.12.16 | ₩48,840 | ₩48,855 | ₩48,572 | ₩48,659 | -0.37% | 1.4만 |
|---|
| 2025.12.15 | ₩48,976 | ₩49,056 | ₩48,954 | ₩48,954 | -0.04% | 3.2천 |
|---|
| 2025.12.12 | ₩49,244 | ₩49,365 | ₩48,949 | ₩49,052 | -0.39% | 6.4천 |
|---|
| 2025.12.11 | ₩49,512 | ₩50,183 | ₩49,304 | ₩49,717 | +0.41% | 2.8만 |
|---|
| 2025.12.10 | ₩48,976 | ₩49,412 | ₩48,929 | ₩49,412 | +0.89% | 5.3천 |
|---|
| 2025.12.09 | ₩48,882 | ₩49,173 | ₩48,822 | ₩49,173 | +0.60% | 8.4천 |
|---|
| 2025.12.08 | ₩48,626 | ₩48,626 | ₩48,626 | ₩48,626 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,641 | ₩48,641 | ₩48,629 | ₩48,629 | -0.02% | 1.9천 |
|---|
| 2025.12.04 | ₩48,426 | ₩48,480 | ₩48,426 | ₩48,435 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩48,112 | ₩48,372 | ₩48,112 | ₩48,327 | +0.45% | 2.6천 |
|---|
| 2025.12.02 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,051 | ₩48,051 | ₩47,845 | ₩47,845 | -0.43% | 200 |
|---|
| 2025.11.28 | ₩48,144 | ₩48,144 | ₩48,144 | ₩48,144 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,300 | ₩47,786 | ₩47,300 | ₩47,786 | +1.03% | 3.5천 |
|---|
| 2025.11.25 | ₩46,897 | ₩47,231 | ₩46,186 | ₩47,231 | +0.71% | 1.1만 |
|---|
| 2025.11.24 | ₩45,811 | ₩46,307 | ₩45,811 | ₩46,279 | +1.02% | 900 |
|---|
| 2025.11.21 | ₩44,883 | ₩45,690 | ₩44,883 | ₩45,633 | +1.67% | 1.4천 |
|---|
| 2025.11.20 | ₩45,637 | ₩45,637 | ₩44,621 | ₩44,621 | -2.22% | 1.3천 |
|---|
| 2025.11.19 | ₩45,503 | ₩45,503 | ₩45,464 | ₩45,464 | -0.09% | 400 |
|---|
| 2025.11.18 | ₩44,644 | ₩45,811 | ₩44,644 | ₩45,570 | +2.07% | 1.2만 |
|---|
| 2025.11.17 | ₩46,247 | ₩46,247 | ₩45,342 | ₩45,594 | -1.41% | 1.3천 |
|---|
| 2025.11.14 | ₩46,304 | ₩46,304 | ₩46,304 | ₩46,304 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩47,688 | ₩47,782 | ₩47,565 | ₩47,565 | -0.26% | 5.2천 |
|---|
| 2025.11.11 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩47,471 | ₩47,471 | ₩47,471 | ₩47,471 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,133 | ₩46,798 | ₩46,133 | ₩46,798 | +1.44% | 3.6천 |
|---|
| 2025.11.06 | ₩46,569 | ₩46,616 | ₩46,447 | ₩46,503 | -0.14% | 2.2천 |
|---|
| 2025.11.05 | ₩46,549 | ₩47,010 | ₩46,549 | ₩47,010 | +0.99% | 600 |
|---|
| 2025.11.04 | ₩46,355 | ₩46,355 | ₩46,290 | ₩46,290 | -0.14% | 500 |
|---|
| 2025.11.03 | ₩46,814 | ₩47,010 | ₩46,814 | ₩47,010 | +0.42% | 500 |
|---|
| 2025.10.31 | ₩46,844 | ₩47,143 | ₩46,830 | ₩47,143 | +0.64% | 2천 |
|---|
| 2025.10.30 | ₩46,870 | ₩46,870 | ₩46,669 | ₩46,718 | -0.33% | 800 |
|---|
| 2025.10.29 | ₩47,742 | ₩47,742 | ₩47,283 | ₩47,283 | -0.96% | 500 |
|---|
| 2025.10.28 | ₩48,012 | ₩48,012 | ₩47,843 | ₩47,843 | -0.35% | 1.7천 |
|---|
| 2025.10.27 | ₩48,051 | ₩48,162 | ₩48,051 | ₩48,162 | +0.23% | 8.5천 |
|---|
| 2025.10.24 | ₩47,757 | ₩47,757 | ₩47,757 | ₩47,757 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩47,541 | ₩47,562 | ₩47,464 | ₩47,464 | -0.16% | 1.4천 |
|---|
| 2025.10.20 | ₩47,100 | ₩47,261 | ₩47,100 | ₩47,261 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩46,754 | ₩46,754 | ₩46,754 | ₩46,754 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩47,098 | ₩47,098 | ₩46,688 | ₩46,688 | -0.87% | 700 |
|---|
| 2025.10.15 | ₩47,226 | ₩47,226 | ₩47,226 | ₩47,226 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩47,300 | ₩47,300 | ₩46,280 | ₩46,915 | -0.81% | 1.1천 |
|---|
| 2025.10.13 | ₩46,589 | ₩46,617 | ₩46,589 | ₩46,617 | +0.06% | 300 |
|---|
| 2025.10.10 | ₩46,334 | ₩46,334 | ₩45,773 | ₩45,773 | -1.21% | 2.5천 |
|---|