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 | ₩53,532 | ₩53,950 | ₩52,725 | ₩53,250 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,532 | ₩53,659 | ₩52,231 | ₩53,438 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,202 | ₩54,350 | ₩53,237 | ₩53,632 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,315 | ₩55,382 | ₩53,995 | ₩54,122 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,946 | ₩56,026 | ₩54,900 | ₩55,262 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩56,040 | ₩56,174 | ₩55,262 | ₩56,040 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,898 | ₩56,965 | ₩56,006 | ₩56,026 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,997 |
| ₩56,469 |
| ₩56,737 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,461 | ₩58,051 | ₩57,257 | ₩57,984 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,153 | ₩58,038 | ₩57,153 | ₩57,582 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,340 | ₩57,555 | ₩56,603 | ₩57,045 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,018 | ₩57,233 | ₩56,308 | ₩57,045 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,053 | ₩57,622 | ₩55,963 | ₩56,978 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,737 | ₩56,817 | ₩55,396 | ₩55,993 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,563 | ₩56,978 | ₩56,066 | ₩56,603 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,275 | ₩57,079 | ₩55,061 | ₩56,764 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,342 | ₩55,423 | ₩54,337 | ₩55,034 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,269 | ₩55,242 | ₩53,854 | ₩55,007 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,055 | ₩54,283 | ₩53,706 | ₩54,041 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,766 | ₩55,155 | ₩54,296 | ₩54,363 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,095 | ₩54,538 | ₩53,519 | ₩54,484 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,900 | ₩54,900 | ₩53,840 | ₩53,881 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,034 | ₩55,570 | ₩54,625 | ₩54,900 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,597 | ₩55,879 | ₩54,699 | ₩55,275 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,369 | ₩55,871 | ₩55,125 | ₩55,381 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,699 | ₩55,932 | ₩54,437 | ₩55,597 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,888 | ₩55,349 | ₩52,660 | ₩54,873 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,607 | ₩53,358 | ₩51,802 | ₩52,994 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,231 | ₩53,143 | ₩51,956 | ₩52,204 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,499 | ₩52,942 | ₩51,152 | ₩51,427 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,204 | ₩53,565 | ₩51,681 | ₩51,976 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,243 | ₩55,222 | ₩52,499 | ₩52,861 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,557 | ₩55,597 | ₩54,269 | ₩54,484 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,517 | ₩55,745 | ₩54,886 | ₩55,624 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,007 | ₩55,859 | ₩54,752 | ₩55,543 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,231 | ₩55,101 | ₩51,628 | ₩55,074 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,553 | ₩52,687 | ₩51,983 | ₩52,379 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,070 | ₩53,411 | ₩52,017 | ₩52,440 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,997 | ₩52,760 | ₩50,997 | ₩52,727 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,166 | ₩51,400 | ₩50,153 | ₩51,221 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,528 | ₩50,528 | ₩49,520 | ₩49,938 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,595 | ₩51,067 | ₩50,421 | ₩50,570 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,065 | ₩51,078 | ₩50,448 | ₩50,515 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,743 | ₩51,212 | ₩50,114 | ₩50,823 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,153 | ₩50,830 | ₩50,112 | ₩50,434 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,616 | ₩50,796 | ₩49,321 | ₩50,528 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,335 | ₩49,764 | ₩48,181 | ₩49,603 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,884 | ₩50,166 | ₩48,999 | ₩49,335 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,509 | ₩49,863 | ₩49,026 | ₩49,429 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,065 | ₩51,132 | ₩49,465 | ₩49,549 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,394 | ₩51,091 | ₩50,166 | ₩50,783 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,750 | ₩50,930 | ₩49,429 | ₩50,045 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,429 | ₩50,474 | ₩49,261 | ₩49,268 | -2.30% | 4.2만 |
|---|