시장 데이터를 불러오는 중
전체 종목
Opus Small Cap Value ETF 과거 주가
Opus Small Cap Value ETF · OSCV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opus Small Cap Value ETF · OSCV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,214 | ₩53,442 | ₩53,156 | ₩53,254 | +0.08% | 6.8만 |
| 2026.10.08 | ₩53,026 | ₩53,294 | ₩52,728 | ₩53,173 | +0.28% | 4.3만 |
| 2026.10.07 | ₩53,348 | ₩53,428 | ₩52,771 | ₩52,959 | -0.73% | 4.6만 |
| 2026.10.06 | ₩53,817 | ₩53,954 | ₩53,710 | ₩53,777 | -0.07% | 3.7만 |
| 2026.10.05 | ₩53,536 | ₩53,924 | ₩53,093 | ₩53,616 | +0.15% | 5.3만 |
| 2026.10.02 | ₩53,348 | ₩53,663 | ₩53,348 | ₩53,442 | +0.18% | 4.9만 |
| 2026.10.01 | ₩52,489 | ₩52,952 | ₩52,235 | ₩52,945 | +0.87% | 3.8만 |
| 2026.09.30 | ₩53,187 | ₩53,187 | ₩52,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,543 |
| -1.21% |
| 6.8만 |
| 2026.09.29 | ₩53,140 | ₩53,247 | ₩52,731 | ₩52,949 | -0.36% | 3.1만 |
|---|
| 2026.09.28 | ₩53,536 | ₩53,650 | ₩53,254 | ₩53,428 | -0.20% | 2.5만 |
|---|
| 2026.09.25 | ₩53,428 | ₩53,741 | ₩53,361 | ₩53,636 | +0.39% | 3.9만 |
|---|
| 2026.09.24 | ₩53,395 | ₩53,629 | ₩53,240 | ₩53,415 | +0.04% | 18.5만 |
|---|
| 2026.09.23 | ₩53,603 | ₩53,871 | ₩53,482 | ₩53,522 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩54,233 | ₩54,354 | ₩53,817 | ₩53,817 | -0.77% | 5.5만 |
|---|
| 2026.09.21 | ₩54,206 | ₩54,219 | ₩54,018 | ₩54,018 | -0.35% | 4.6만 |
|---|
| 2026.09.18 | ₩54,327 | ₩54,327 | ₩53,998 | ₩54,126 | -0.37% | 4.1만 |
|---|
| 2026.09.17 | ₩55,051 | ₩55,051 | ₩54,367 | ₩54,367 | -1.24% | 4.8만 |
|---|
| 2026.09.16 | ₩54,930 | ₩54,970 | ₩54,032 | ₩54,447 | -0.88% | 3.3만 |
|---|
| 2026.09.15 | ₩55,031 | ₩55,031 | ₩54,783 | ₩54,810 | -0.40% | 4.9만 |
|---|
| 2026.09.14 | ₩55,319 | ₩55,386 | ₩54,937 | ₩54,944 | -0.68% | 12.5만 |
|---|
| 2026.09.11 | ₩55,413 | ₩55,413 | ₩55,048 | ₩55,265 | -0.27% | 11.1만 |
|---|
| 2026.09.10 | ₩55,198 | ₩55,198 | ₩54,903 | ₩55,024 | -0.32% | 3.3만 |
|---|
| 2026.09.09 | ₩55,574 | ₩55,641 | ₩55,137 | ₩55,239 | -0.60% | 5.2만 |
|---|
| 2026.09.08 | ₩55,949 | ₩56,030 | ₩55,695 | ₩55,695 | -0.46% | 4.3만 |
|---|
| 2026.09.04 | ₩55,775 | ₩56,177 | ₩55,775 | ₩56,043 | +0.48% | 6.3만 |
|---|
| 2026.09.03 | ₩55,976 | ₩56,084 | ₩55,721 | ₩55,923 | -0.10% | 7.7만 |
|---|
| 2026.09.02 | ₩55,413 | ₩55,842 | ₩55,413 | ₩55,775 | +0.65% | 9.1만 |
|---|
| 2026.09.01 | ₩55,587 | ₩55,648 | ₩55,265 | ₩55,386 | -0.36% | 4.1만 |
|---|
| 2026.08.31 | ₩56,043 | ₩56,043 | ₩55,654 | ₩55,695 | -0.62% | 3.2만 |
|---|
| 2026.08.28 | ₩56,432 | ₩56,580 | ₩56,010 | ₩56,030 | -0.71% | 6.4만 |
|---|
| 2026.08.27 | ₩56,540 | ₩56,540 | ₩56,097 | ₩56,365 | -0.31% | 7.7만 |
|---|
| 2026.08.26 | ₩56,767 | ₩56,915 | ₩56,727 | ₩56,727 | -0.07% | 3.9만 |
|---|
| 2026.08.25 | ₩56,848 | ₩56,848 | ₩56,325 | ₩56,432 | -0.73% | 7.6만 |
|---|
| 2026.08.24 | ₩56,902 | ₩56,969 | ₩56,647 | ₩56,700 | -0.35% | 17.3만 |
|---|
| 2026.08.21 | ₩56,915 | ₩56,915 | ₩56,472 | ₩56,741 | -0.31% | 8.6만 |
|---|
| 2026.08.20 | ₩56,553 | ₩56,808 | ₩56,540 | ₩56,566 | +0.02% | 23.5만 |
|---|
| 2026.08.19 | ₩57,612 | ₩57,612 | ₩56,808 | ₩56,821 | -1.37% | 42.1만 |
|---|
| 2026.08.18 | ₩58,001 | ₩58,001 | ₩57,170 | ₩57,197 | -1.39% | 10.9만 |
|---|
| 2026.08.17 | ₩57,881 | ₩57,961 | ₩57,740 | ₩57,763 | -0.20% | 3.6만 |
|---|
| 2026.08.14 | ₩57,733 | ₩58,048 | ₩57,706 | ₩57,988 | +0.44% | 2.8만 |
|---|
| 2026.08.13 | ₩57,948 | ₩58,055 | ₩57,706 | ₩57,740 | -0.36% | 11.2만 |
|---|
| 2026.08.12 | ₩57,907 | ₩57,907 | ₩57,478 | ₩57,760 | -0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩57,425 | ₩57,787 | ₩57,425 | ₩57,639 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩57,465 | ₩57,559 | ₩57,261 | ₩57,438 | -0.05% | 4.9만 |
|---|
| 2026.08.07 | ₩57,304 | ₩57,679 | ₩57,304 | ₩57,586 | +0.49% | 15만 |
|---|
| 2026.08.06 | ₩57,934 | ₩57,934 | ₩57,384 | ₩57,398 | -0.93% | 4.6만 |
|---|
| 2026.08.05 | ₩58,042 | ₩58,042 | ₩57,693 | ₩57,693 | -0.60% | 7.6만 |
|---|
| 2026.08.04 | ₩57,572 | ₩57,902 | ₩57,203 | ₩57,733 | +0.28% | 4.6만 |
|---|
| 2026.08.03 | ₩57,156 | ₩57,612 | ₩57,156 | ₩57,505 | +0.61% | 8.1만 |
|---|
| 2026.07.31 | ₩57,130 | ₩57,130 | ₩56,607 | ₩57,049 | -0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩57,291 | ₩57,291 | ₩56,620 | ₩56,995 | -0.51% | 14.7만 |
|---|
| 2026.07.29 | ₩57,398 | ₩57,505 | ₩56,848 | ₩56,955 | -0.77% | 10.6만 |
|---|
| 2026.07.28 | ₩57,170 | ₩57,559 | ₩57,170 | ₩57,411 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩57,344 | ₩57,532 | ₩56,928 | ₩57,036 | -0.54% | 8.3만 |
|---|
| 2026.07.24 | ₩56,741 | ₩57,237 | ₩56,741 | ₩57,049 | +0.54% | 13.2만 |
|---|
| 2026.07.23 | ₩56,392 | ₩56,660 | ₩56,312 | ₩56,660 | +0.48% | 6.6만 |
|---|
| 2026.07.22 | ₩57,009 | ₩57,156 | ₩56,769 | ₩56,835 | -0.31% | 2.9만 |
|---|
| 2026.07.21 | ₩56,955 | ₩56,989 | ₩56,620 | ₩56,942 | -0.02% | 5.5만 |
|---|
| 2026.07.20 | ₩57,022 | ₩57,170 | ₩56,714 | ₩56,741 | -0.49% | 5.6만 |
|---|
| 2026.07.17 | ₩57,063 | ₩57,626 | ₩56,848 | ₩56,982 | -0.14% | 9만 |
|---|
| 2026.07.16 | ₩56,271 | ₩57,378 | ₩56,164 | ₩57,371 | +1.95% | 4.7만 |
|---|
| 2026.07.15 | ₩56,419 | ₩56,593 | ₩56,251 | ₩56,325 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩56,405 | ₩56,432 | ₩56,110 | ₩56,338 | -0.12% | 8만 |
|---|
| 2026.07.13 | ₩56,057 | ₩56,312 | ₩55,967 | ₩56,070 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩55,923 | ₩56,057 | ₩55,789 | ₩55,996 | +0.13% | 9.4만 |
|---|
| 2026.07.09 | ₩55,601 | ₩56,033 | ₩55,601 | ₩55,815 | +0.39% | 6만 |
|---|
| 2026.07.08 | ₩56,043 | ₩56,043 | ₩55,400 | ₩55,404 | -1.14% | 8.7만 |
|---|
| 2026.07.07 | ₩56,472 | ₩56,671 | ₩56,097 | ₩56,101 | -0.66% | 7.7만 |
|---|
| 2026.07.06 | ₩56,741 | ₩56,821 | ₩56,419 | ₩56,419 | -0.57% | 4.7만 |
|---|
| 2026.07.02 | ₩56,794 | ₩56,915 | ₩56,177 | ₩56,607 | -0.33% | 4.3만 |
|---|
| 2026.07.01 | ₩56,499 | ₩56,982 | ₩56,430 | ₩56,526 | +0.05% | 4만 |
|---|
| 2026.06.30 | ₩56,191 | ₩56,674 | ₩56,177 | ₩56,580 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩56,566 | ₩56,566 | ₩56,070 | ₩56,338 | -0.40% | 6만 |
|---|
| 2026.06.26 | ₩56,419 | ₩56,875 | ₩56,419 | ₩56,767 | +0.62% | 4.3만 |
|---|
| 2026.06.25 | ₩56,700 | ₩57,083 | ₩56,493 | ₩56,660 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩55,775 | ₩56,312 | ₩55,775 | ₩56,204 | +0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩55,064 | ₩55,801 | ₩55,064 | ₩55,628 | +1.02% | 3.3만 |
|---|
| 2026.06.22 | ₩55,279 | ₩55,534 | ₩55,225 | ₩55,386 | +0.19% | 5만 |
|---|
| 2026.06.18 | ₩54,924 | ₩55,118 | ₩54,756 | ₩55,038 | +0.21% | 5.1만 |
|---|
| 2026.06.17 | ₩54,863 | ₩55,212 | ₩54,340 | ₩54,528 | -0.61% | 8.9만 |
|---|
| 2026.06.16 | ₩54,984 | ₩55,333 | ₩54,903 | ₩54,937 | -0.09% | 6.5만 |
|---|
| 2026.06.15 | ₩55,346 | ₩55,426 | ₩54,729 | ₩54,810 | -0.97% | 4.9만 |
|---|
| 2026.06.12 | ₩54,702 | ₩55,245 | ₩54,702 | ₩55,011 | +0.56% | 21만 |
|---|
| 2026.06.11 | ₩54,380 | ₩54,662 | ₩54,059 | ₩54,528 | +0.27% | 13.4만 |
|---|
| 2026.06.10 | ₩54,501 | ₩54,810 | ₩54,045 | ₩54,045 | -0.84% | 8.8만 |
|---|
| 2026.06.09 | ₩54,193 | ₩54,796 | ₩54,059 | ₩54,421 | +0.42% | 8.1만 |
|---|
| 2026.06.08 | ₩54,273 | ₩54,313 | ₩53,857 | ₩53,884 | -0.72% | 3.3만 |
|---|
| 2026.06.05 | ₩53,844 | ₩54,266 | ₩53,844 | ₩54,045 | +0.37% | 3.3만 |
|---|
| 2026.06.04 | ₩54,059 | ₩54,230 | ₩53,911 | ₩54,018 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩54,038 | ₩54,038 | ₩53,710 | ₩53,723 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩53,844 | ₩54,287 | ₩53,844 | ₩54,139 | +0.55% | 5만 |
|---|
| 2026.06.01 | ₩54,059 | ₩54,193 | ₩53,763 | ₩53,898 | -0.30% | 3.2만 |
|---|
| 2026.05.29 | ₩54,454 | ₩54,555 | ₩54,300 | ₩54,367 | -0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩54,689 | ₩54,689 | ₩54,380 | ₩54,514 | -0.32% | 3.6만 |
|---|
| 2026.05.27 | ₩55,078 | ₩55,158 | ₩54,702 | ₩54,756 | -0.58% | 3만 |
|---|
| 2026.05.26 | ₩54,769 | ₩55,044 | ₩54,756 | ₩55,011 | +0.44% | 2.9만 |
|---|
| 2026.05.22 | ₩54,501 | ₩54,541 | ₩54,206 | ₩54,488 | -0.02% | 2.5만 |
|---|
| 2026.05.21 | ₩54,059 | ₩54,300 | ₩53,656 | ₩54,280 | +0.41% | 5.7만 |
|---|
| 2026.05.20 | ₩53,924 | ₩54,380 | ₩53,522 | ₩54,354 | +0.80% | 3만 |
|---|
| 2026.05.19 | ₩54,146 | ₩54,146 | ₩53,609 | ₩53,723 | -0.78% | 3만 |
|---|
| 2026.05.18 | ₩54,099 | ₩54,461 | ₩54,005 | ₩54,260 | +0.30% | 2.1만 |
|---|
| 2026.05.15 | ₩54,300 | ₩54,300 | ₩53,844 | ₩53,884 | -0.77% | 2.3만 |
|---|
| 2026.05.14 | ₩54,474 | ₩54,769 | ₩54,441 | ₩54,528 | +0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩54,246 | ₩54,287 | ₩54,032 | ₩54,206 | -0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩54,635 | ₩54,635 | ₩54,032 | ₩54,541 | -0.17% | 7.3만 |
|---|
| 2026.05.11 | ₩54,903 | ₩54,903 | ₩54,514 | ₩54,528 | -0.68% | 5.5만 |
|---|
| 2026.05.08 | ₩55,011 | ₩55,087 | ₩54,836 | ₩54,903 | -0.20% | 1.7만 |
|---|
| 2026.05.07 | ₩55,011 | ₩55,051 | ₩54,628 | ₩54,628 | -0.69% | 4.5만 |
|---|
| 2026.05.06 | ₩55,306 | ₩55,346 | ₩54,836 | ₩54,890 | -0.75% | 2.5만 |
|---|
| 2026.05.05 | ₩54,970 | ₩55,574 | ₩54,970 | ₩55,416 | +0.81% | 2만 |
|---|
| 2026.05.04 | ₩55,038 | ₩55,447 | ₩54,675 | ₩54,702 | -0.61% | 1.7만 |
|---|
| 2026.05.01 | ₩55,641 | ₩55,641 | ₩55,185 | ₩55,279 | -0.65% | 5.4만 |
|---|
| 2026.04.30 | ₩54,702 | ₩55,507 | ₩54,702 | ₩55,400 | +1.27% | 2.7만 |
|---|
| 2026.04.29 | ₩55,453 | ₩55,453 | ₩54,702 | ₩54,836 | -1.11% | 3.8만 |
|---|
| 2026.04.28 | ₩55,882 | ₩55,882 | ₩55,306 | ₩55,547 | -0.60% | 3.5만 |
|---|
| 2026.04.27 | ₩55,601 | ₩55,721 | ₩55,534 | ₩55,648 | +0.08% | 2.3만 |
|---|
| 2026.04.24 | ₩55,708 | ₩55,708 | ₩55,306 | ₩55,385 | -0.58% | 1.6만 |
|---|
| 2026.04.23 | ₩55,379 | ₩55,711 | ₩55,129 | ₩55,614 | +0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩55,601 | ₩55,601 | ₩55,185 | ₩55,333 | -0.48% | 3만 |
|---|
| 2026.04.21 | ₩55,762 | ₩55,874 | ₩55,145 | ₩55,185 | -1.03% | 3.8만 |
|---|
| 2026.04.20 | ₩55,373 | ₩55,681 | ₩55,312 | ₩55,507 | +0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩55,024 | ₩55,936 | ₩55,024 | ₩55,601 | +1.05% | 2.1만 |
|---|
| 2026.04.16 | ₩54,635 | ₩54,635 | ₩54,441 | ₩54,569 | -0.12% | 2.4만 |
|---|
| 2026.04.15 | ₩54,756 | ₩54,850 | ₩54,568 | ₩54,649 | -0.20% | 3.2만 |
|---|
| 2026.04.14 | ₩54,976 | ₩55,172 | ₩54,957 | ₩55,024 | +0.09% | 6.4만 |
|---|
| 2026.04.13 | ₩54,702 | ₩55,118 | ₩54,582 | ₩55,051 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩55,212 | ₩55,212 | ₩54,682 | ₩54,877 | -0.61% | 1.3만 |
|---|
| 2026.04.09 | ₩54,702 | ₩55,353 | ₩54,649 | ₩55,212 | +0.93% | 2.7만 |
|---|
| 2026.04.08 | ₩54,394 | ₩54,816 | ₩54,394 | ₩54,810 | +0.76% | 1.7만 |
|---|
| 2026.04.07 | ₩53,026 | ₩53,452 | ₩53,026 | ₩53,348 | +0.61% | 4.7만 |
|---|
| 2026.04.06 | ₩52,892 | ₩53,214 | ₩52,664 | ₩53,106 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩52,530 | ₩53,267 | ₩52,396 | ₩52,998 | +0.89% | 3.2만 |
|---|
| 2026.04.01 | ₩52,919 | ₩53,361 | ₩52,919 | ₩52,986 | +0.13% | 2.8만 |
|---|
| 2026.03.31 | ₩52,543 | ₩53,147 | ₩52,208 | ₩52,892 | +0.66% | 5.3만 |
|---|
| 2026.03.30 | ₩52,610 | ₩52,610 | ₩51,806 | ₩52,020 | -1.12% | 3.1만 |
|---|
| 2026.03.27 | ₩52,382 | ₩52,811 | ₩52,074 | ₩52,208 | -0.33% | 3.8만 |
|---|
| 2026.03.26 | ₩52,630 | ₩53,033 | ₩52,489 | ₩52,664 | +0.06% | 2.4만 |
|---|
| 2026.03.25 | ₩53,147 | ₩53,147 | ₩52,717 | ₩53,066 | -0.15% | 2.7만 |
|---|
| 2026.03.24 | ₩51,960 | ₩52,959 | ₩51,960 | ₩52,838 | +1.69% | 3.7만 |
|---|
| 2026.03.23 | ₩52,235 | ₩52,945 | ₩52,127 | ₩52,302 | +0.13% | 3만 |
|---|
| 2026.03.20 | ₩51,993 | ₩51,993 | ₩51,155 | ₩51,430 | -1.08% | 3.8만 |
|---|
| 2026.03.19 | ₩51,564 | ₩52,382 | ₩51,564 | ₩52,154 | +1.14% | 5.8만 |
|---|
| 2026.03.18 | ₩52,516 | ₩52,516 | ₩52,034 | ₩52,060 | -0.87% | 2.9만 |
|---|
| 2026.03.17 | ₩52,798 | ₩52,945 | ₩52,597 | ₩52,717 | -0.15% | 3만 |
|---|
| 2026.03.16 | ₩52,503 | ₩52,693 | ₩52,422 | ₩52,570 | +0.13% | 3만 |
|---|
| 2026.03.13 | ₩52,409 | ₩52,543 | ₩51,752 | ₩51,980 | -0.82% | 3.6만 |
|---|
| 2026.03.12 | ₩52,194 | ₩52,436 | ₩51,993 | ₩52,007 | -0.36% | 4.8만 |
|---|
| 2026.03.11 | ₩52,624 | ₩52,892 | ₩52,449 | ₩52,798 | +0.33% | 7.3만 |
|---|
| 2026.03.10 | ₩52,972 | ₩53,569 | ₩52,905 | ₩52,905 | -0.13% | 5.4만 |
|---|
| 2026.03.09 | ₩52,208 | ₩53,194 | ₩51,685 | ₩53,053 | +1.62% | 4.2만 |
|---|
| 2026.03.06 | ₩52,932 | ₩52,945 | ₩52,503 | ₩52,865 | -0.13% | 2.2만 |
|---|
| 2026.03.05 | ₩54,166 | ₩54,219 | ₩53,482 | ₩53,696 | -0.87% | 2.6만 |
|---|
| 2026.03.04 | ₩54,756 | ₩54,756 | ₩54,219 | ₩54,608 | -0.27% | 1.7만 |
|---|
| 2026.03.03 | ₩53,965 | ₩54,649 | ₩53,509 | ₩54,394 | +0.80% | 3.9만 |
|---|
| 2026.03.02 | ₩54,246 | ₩55,225 | ₩54,246 | ₩54,944 | +1.29% | 2.8만 |
|---|
| 2026.02.27 | ₩54,863 | ₩54,877 | ₩54,273 | ₩54,488 | -0.68% | 3.6만 |
|---|
| 2026.02.26 | ₩54,984 | ₩55,373 | ₩54,796 | ₩55,239 | +0.46% | 4.9만 |
|---|
| 2026.02.25 | ₩55,172 | ₩55,225 | ₩54,528 | ₩55,225 | +0.10% | 5.2만 |
|---|
| 2026.02.24 | ₩54,622 | ₩55,024 | ₩54,474 | ₩55,024 | +0.74% | 3.8만 |
|---|
| 2026.02.23 | ₩55,561 | ₩55,601 | ₩54,541 | ₩54,863 | -1.26% | 6.8만 |
|---|
| 2026.02.20 | ₩55,359 | ₩55,654 | ₩55,078 | ₩55,628 | +0.48% | 8만 |
|---|
| 2026.02.19 | ₩54,917 | ₩55,219 | ₩54,890 | ₩55,145 | +0.42% | 6.8만 |
|---|
| 2026.02.18 | ₩55,480 | ₩55,748 | ₩55,091 | ₩55,225 | -0.46% | 3.8만 |
|---|
| 2026.02.17 | ₩55,520 | ₩55,520 | ₩55,117 | ₩55,373 | -0.27% | 2.7만 |
|---|
| 2026.02.13 | ₩55,004 | ₩55,628 | ₩54,823 | ₩55,547 | +0.99% | 2.3만 |
|---|
| 2026.02.12 | ₩55,654 | ₩55,862 | ₩54,756 | ₩54,903 | -1.35% | 6.3만 |
|---|
| 2026.02.11 | ₩55,668 | ₩55,668 | ₩54,984 | ₩55,346 | -0.58% | 2.9만 |
|---|
| 2026.02.10 | ₩55,024 | ₩55,292 | ₩55,024 | ₩55,102 | +0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩55,011 | ₩55,306 | ₩54,890 | ₩55,051 | +0.07% | 4.4만 |
|---|
| 2026.02.06 | ₩54,501 | ₩55,105 | ₩54,501 | ₩55,078 | +1.06% | 5만 |
|---|
| 2026.02.05 | ₩53,482 | ₩54,179 | ₩53,482 | ₩53,924 | +0.83% | 10.1만 |
|---|
| 2026.02.04 | ₩53,589 | ₩53,896 | ₩53,576 | ₩53,737 | +0.28% | 2.9만 |
|---|
| 2026.02.03 | ₩53,012 | ₩53,361 | ₩52,838 | ₩53,267 | +0.48% | 5.8만 |
|---|
| 2026.02.02 | ₩52,235 | ₩52,865 | ₩51,631 | ₩52,704 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩52,329 | ₩52,530 | ₩51,987 | ₩52,382 | +0.10% | 3.2만 |
|---|
| 2026.01.29 | ₩52,557 | ₩52,570 | ₩52,127 | ₩52,570 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,610 | ₩52,610 | ₩52,181 | ₩52,292 | -0.60% | 3.4만 |
|---|
| 2026.01.27 | ₩52,530 | ₩52,691 | ₩52,422 | ₩52,480 | -0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩52,557 | ₩52,691 | ₩52,323 | ₩52,557 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩52,919 | ₩52,919 | ₩52,331 | ₩52,444 | -0.90% | 4.4만 |
|---|
| 2026.01.22 | ₩53,415 | ₩53,415 | ₩52,959 | ₩53,008 | -0.76% | 3만 |
|---|
| 2026.01.21 | ₩52,516 | ₩53,254 | ₩52,516 | ₩53,200 | +1.30% | 4.4만 |
|---|
| 2026.01.20 | ₩52,074 | ₩52,449 | ₩52,020 | ₩52,060 | -0.03% | 3.6만 |
|---|
| 2026.01.16 | ₩52,691 | ₩52,763 | ₩52,511 | ₩52,731 | +0.08% | 3.7만 |
|---|
| 2026.01.15 | ₩52,101 | ₩52,723 | ₩52,101 | ₩52,649 | +1.05% | 3.1만 |
|---|
| 2026.01.14 | ₩51,336 | ₩51,887 | ₩51,336 | ₩51,738 | +0.78% | 4.8만 |
|---|
| 2026.01.13 | ₩51,524 | ₩51,524 | ₩51,229 | ₩51,350 | -0.34% | 9.6만 |
|---|
| 2026.01.12 | ₩51,001 | ₩51,383 | ₩51,001 | ₩51,329 | +0.64% | 7.9만 |
|---|
| 2026.01.09 | ₩50,987 | ₩51,403 | ₩50,974 | ₩51,225 | +0.47% | 4.4만 |
|---|
| 2026.01.08 | ₩50,156 | ₩50,974 | ₩50,156 | ₩50,907 | +1.50% | 5.2만 |
|---|
| 2026.01.07 | ₩50,827 | ₩50,827 | ₩50,223 | ₩50,346 | -0.94% | 3.1만 |
|---|
| 2026.01.06 | ₩50,558 | ₩50,867 | ₩50,196 | ₩50,737 | +0.35% | 8.3만 |
|---|
| 2026.01.05 | ₩50,169 | ₩50,914 | ₩50,169 | ₩50,692 | +1.04% | 3.3만 |
|---|
| 2026.01.02 | ₩49,606 | ₩50,076 | ₩49,523 | ₩49,941 | +0.68% | 2.6만 |
|---|
| 2025.12.31 | ₩50,035 | ₩50,035 | ₩49,599 | ₩49,660 | -0.75% | 4.5만 |
|---|
| 2025.12.30 | ₩50,223 | ₩50,223 | ₩50,088 | ₩50,129 | -0.19% | 2.5만 |
|---|
| 2025.12.29 | ₩50,532 | ₩50,532 | ₩50,357 | ₩50,431 | -0.20% | 1.8만 |
|---|
| 2025.12.26 | ₩50,652 | ₩50,679 | ₩50,424 | ₩50,573 | -0.16% | 1.5만 |
|---|
| 2025.12.24 | ₩50,692 | ₩50,746 | ₩50,526 | ₩50,666 | -0.05% | 2.3만 |
|---|
| 2025.12.23 | ₩50,773 | ₩50,840 | ₩50,639 | ₩50,759 | -0.03% | 3.4만 |
|---|
| 2025.12.22 | ₩50,599 | ₩51,071 | ₩50,599 | ₩50,773 | +0.34% | 3.8만 |
|---|
| 2025.12.19 | ₩50,585 | ₩50,772 | ₩50,501 | ₩50,518 | -0.13% | 2.9만 |
|---|
| 2025.12.18 | ₩51,041 | ₩51,081 | ₩50,652 | ₩50,759 | -0.55% | 7.1만 |
|---|
| 2025.12.17 | ₩50,599 | ₩50,974 | ₩50,464 | ₩50,552 | -0.09% | 5.5만 |
|---|
| 2025.12.16 | ₩50,800 | ₩51,045 | ₩50,451 | ₩50,558 | -0.48% | 3.6만 |
|---|
| 2025.12.15 | ₩51,068 | ₩51,068 | ₩50,612 | ₩50,847 | -0.43% | 5.4만 |
|---|
| 2025.12.12 | ₩51,128 | ₩51,128 | ₩50,751 | ₩50,827 | -0.59% | 4.9만 |
|---|
| 2025.12.11 | ₩50,733 | ₩51,215 | ₩50,733 | ₩51,189 | +0.90% | 12만 |
|---|
| 2025.12.10 | ₩50,169 | ₩51,028 | ₩50,161 | ₩50,773 | +1.20% | 14.6만 |
|---|
| 2025.12.09 | ₩50,223 | ₩50,518 | ₩50,117 | ₩50,129 | -0.19% | 6.7만 |
|---|
| 2025.12.08 | ₩50,746 | ₩50,746 | ₩50,290 | ₩50,371 | -0.74% | 3.9만 |
|---|
| 2025.12.05 | ₩50,625 | ₩50,773 | ₩50,438 | ₩50,438 | -0.37% | 23.8만 |
|---|
| 2025.12.04 | ₩50,625 | ₩50,833 | ₩50,532 | ₩50,666 | +0.08% | 5.9만 |
|---|
| 2025.12.03 | ₩50,317 | ₩50,629 | ₩50,263 | ₩50,612 | +0.59% | 4.8만 |
|---|
| 2025.12.02 | ₩50,545 | ₩50,545 | ₩50,116 | ₩50,116 | -0.85% | 3.2만 |
|---|
| 2025.12.01 | ₩50,156 | ₩50,679 | ₩50,156 | ₩50,304 | +0.29% | 2.9만 |
|---|
| 2025.11.28 | ₩50,532 | ₩50,572 | ₩50,458 | ₩50,532 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩50,397 | ₩50,800 | ₩50,367 | ₩50,435 | +0.07% | 2.9만 |
|---|
| 2025.11.25 | ₩49,700 | ₩50,438 | ₩49,700 | ₩50,263 | +1.13% | 13.6만 |
|---|
| 2025.11.24 | ₩49,620 | ₩49,727 | ₩49,325 | ₩49,646 | +0.05% | 6.4만 |
|---|
| 2025.11.21 | ₩48,600 | ₩49,767 | ₩48,600 | ₩49,606 | +2.07% | 10.5만 |
|---|
| 2025.11.20 | ₩49,392 | ₩49,539 | ₩48,574 | ₩48,600 | -1.60% | 5.2만 |
|---|
| 2025.11.19 | ₩48,775 | ₩48,936 | ₩48,641 | ₩48,895 | +0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩48,346 | ₩48,962 | ₩48,185 | ₩48,855 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩49,338 | ₩49,365 | ₩48,547 | ₩48,587 | -1.52% | 3.1만 |
|---|
| 2025.11.14 | ₩49,003 | ₩49,412 | ₩49,003 | ₩49,338 | +0.68% | 3.1만 |
|---|
| 2025.11.13 | ₩49,606 | ₩49,848 | ₩49,247 | ₩49,418 | -0.38% | 2.8만 |
|---|
| 2025.11.12 | ₩49,874 | ₩50,169 | ₩49,861 | ₩49,861 | -0.03% | 4만 |
|---|
| 2025.11.11 | ₩49,700 | ₩49,955 | ₩49,700 | ₩49,874 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩49,888 | ₩49,908 | ₩49,378 | ₩49,727 | -0.32% | 2.6만 |
|---|
| 2025.11.07 | ₩49,070 | ₩49,445 | ₩49,030 | ₩49,432 | +0.74% | 4.8만 |
|---|
| 2025.11.06 | ₩49,553 | ₩49,553 | ₩49,164 | ₩49,217 | -0.68% | 3.9만 |
|---|
| 2025.11.05 | ₩49,351 | ₩49,866 | ₩49,351 | ₩49,625 | +0.55% | 6만 |
|---|
| 2025.11.04 | ₩49,258 | ₩49,485 | ₩49,177 | ₩49,349 | +0.19% | 3.6만 |
|---|
| 2025.11.03 | ₩49,512 | ₩49,807 | ₩49,157 | ₩49,807 | +0.60% | 4.8만 |
|---|
| 2025.10.31 | ₩49,874 | ₩49,874 | ₩49,468 | ₩49,553 | -0.65% | 4.1만 |
|---|
| 2025.10.30 | ₩49,888 | ₩50,470 | ₩49,633 | ₩49,941 | +0.11% | 4.6만 |
|---|
| 2025.10.29 | ₩50,478 | ₩50,934 | ₩50,055 | ₩50,357 | -0.24% | 1.6만 |
|---|
| 2025.10.28 | ₩50,813 | ₩50,947 | ₩50,411 | ₩50,599 | -0.42% | 6.4만 |
|---|
| 2025.10.27 | ₩51,068 | ₩51,135 | ₩50,820 | ₩50,907 | -0.32% | 4만 |
|---|
| 2025.10.24 | ₩51,095 | ₩51,095 | ₩50,786 | ₩50,786 | -0.60% | 2.8만 |
|---|
| 2025.10.23 | ₩50,532 | ₩50,729 | ₩50,317 | ₩50,679 | +0.29% | 3.3만 |
|---|
| 2025.10.22 | ₩50,719 | ₩50,733 | ₩50,183 | ₩50,384 | -0.66% | 5.9만 |
|---|
| 2025.10.21 | ₩50,344 | ₩50,692 | ₩50,317 | ₩50,599 | +0.51% | 4.7만 |
|---|
| 2025.10.20 | ₩50,397 | ₩50,585 | ₩50,169 | ₩50,572 | +0.35% | 5.4만 |
|---|
| 2025.10.17 | ₩49,874 | ₩50,049 | ₩49,754 | ₩50,049 | +0.35% | 4.9만 |
|---|
| 2025.10.16 | ₩50,438 | ₩50,438 | ₩49,512 | ₩49,687 | -1.49% | 4.6만 |
|---|
| 2025.10.15 | ₩50,666 | ₩50,934 | ₩50,308 | ₩50,464 | -0.40% | 5.7만 |
|---|
| 2025.10.14 | ₩49,432 | ₩50,706 | ₩49,432 | ₩50,599 | +2.36% | 3.2만 |
|---|
| 2025.10.13 | ₩49,754 | ₩49,941 | ₩49,608 | ₩49,821 | +0.13% | 3.9만 |
|---|
| 2025.10.10 | ₩50,432 | ₩50,478 | ₩49,264 | ₩49,271 | -2.30% | 4.2만 |
|---|