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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,500 | ₩53,918 | ₩52,693 | ₩53,218 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,500 | ₩53,627 | ₩52,200 | ₩53,406 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,170 | ₩54,317 | ₩53,205 | ₩53,600 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,282 | ₩55,349 | ₩53,962 | ₩54,089 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,912 | ₩55,992 | ₩54,867 | ₩55,228 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩56,006 | ₩56,140 | ₩55,228 | ₩56,006 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,863 | ₩56,930 | ₩55,972 | ₩55,992 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,962 |
| ₩56,435 |
| ₩56,703 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,426 | ₩58,016 | ₩57,223 | ₩57,949 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,118 | ₩58,003 | ₩57,118 | ₩57,547 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,306 | ₩57,520 | ₩56,569 | ₩57,011 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,984 | ₩57,198 | ₩56,274 | ₩57,011 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,019 | ₩57,587 | ₩55,929 | ₩56,944 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,703 | ₩56,783 | ₩55,362 | ₩55,959 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,528 | ₩56,944 | ₩56,033 | ₩56,569 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,242 | ₩57,044 | ₩55,027 | ₩56,729 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,309 | ₩55,389 | ₩54,304 | ₩55,001 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,237 | ₩55,208 | ₩53,821 | ₩54,974 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,022 | ₩54,250 | ₩53,674 | ₩54,009 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,733 | ₩55,121 | ₩54,263 | ₩54,330 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,062 | ₩54,505 | ₩53,486 | ₩54,451 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,867 | ₩54,867 | ₩53,808 | ₩53,848 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,001 | ₩55,537 | ₩54,592 | ₩54,867 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,563 | ₩55,845 | ₩54,666 | ₩55,242 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,336 | ₩55,837 | ₩55,092 | ₩55,348 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,666 | ₩55,898 | ₩54,404 | ₩55,563 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,856 | ₩55,316 | ₩52,628 | ₩54,840 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,575 | ₩53,325 | ₩51,771 | ₩52,962 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,200 | ₩53,111 | ₩51,925 | ₩52,173 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,468 | ₩52,910 | ₩51,121 | ₩51,396 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,173 | ₩53,533 | ₩51,650 | ₩51,945 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,210 | ₩55,188 | ₩52,468 | ₩52,829 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,523 | ₩55,563 | ₩54,237 | ₩54,451 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,483 | ₩55,711 | ₩54,853 | ₩55,590 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,974 | ₩55,825 | ₩54,719 | ₩55,510 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,200 | ₩55,068 | ₩51,597 | ₩55,041 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,521 | ₩52,655 | ₩51,952 | ₩52,347 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,039 | ₩53,379 | ₩51,985 | ₩52,409 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,967 | ₩52,728 | ₩50,967 | ₩52,695 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,136 | ₩51,369 | ₩50,122 | ₩51,190 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,498 | ₩50,498 | ₩49,490 | ₩49,908 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,565 | ₩51,036 | ₩50,390 | ₩50,539 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,034 | ₩51,047 | ₩50,417 | ₩50,484 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,712 | ₩51,181 | ₩50,083 | ₩50,792 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,122 | ₩50,799 | ₩50,082 | ₩50,404 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,586 | ₩50,766 | ₩49,291 | ₩50,498 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,305 | ₩49,734 | ₩48,152 | ₩49,573 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,854 | ₩50,136 | ₩48,970 | ₩49,305 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,479 | ₩49,833 | ₩48,997 | ₩49,399 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,034 | ₩51,101 | ₩49,435 | ₩49,519 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,364 | ₩51,060 | ₩50,136 | ₩50,752 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,720 | ₩50,900 | ₩49,399 | ₩50,015 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,398 | ₩50,444 | ₩49,231 | ₩49,238 | -2.30% | 4.2만 |
|---|