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 | ₩53,201 | ₩53,429 | ₩53,144 | ₩53,242 | +0.08% | 6.8만 |
| 2026.10.08 | ₩53,014 | ₩53,282 | ₩52,716 | ₩53,161 | +0.28% | 4.3만 |
| 2026.10.07 | ₩53,335 | ₩53,416 | ₩52,759 | ₩52,947 | -0.73% | 4.6만 |
| 2026.10.06 | ₩53,805 | ₩53,941 | ₩53,697 | ₩53,764 | -0.07% | 3.7만 |
| 2026.10.05 | ₩53,523 | ₩53,912 | ₩53,081 | ₩53,604 | +0.15% | 5.3만 |
| 2026.10.02 | ₩53,335 | ₩53,651 | ₩53,335 | ₩53,429 | +0.18% | 4.9만 |
| 2026.10.01 | ₩52,477 | ₩52,940 | ₩52,223 | ₩52,933 | +0.87% | 3.8만 |
| 2026.09.30 | ₩53,175 | ₩53,175 | ₩52,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,531 |
| -1.21% |
| 6.8만 |
| 2026.09.29 | ₩53,128 | ₩53,235 | ₩52,719 | ₩52,937 | -0.36% | 3.1만 |
|---|
| 2026.09.28 | ₩53,523 | ₩53,637 | ₩53,242 | ₩53,416 | -0.20% | 2.5만 |
|---|
| 2026.09.25 | ₩53,416 | ₩53,728 | ₩53,349 | ₩53,624 | +0.39% | 3.9만 |
|---|
| 2026.09.24 | ₩53,382 | ₩53,617 | ₩53,228 | ₩53,402 | +0.04% | 18.5만 |
|---|
| 2026.09.23 | ₩53,590 | ₩53,858 | ₩53,470 | ₩53,510 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩54,220 | ₩54,341 | ₩53,805 | ₩53,805 | -0.77% | 5.5만 |
|---|
| 2026.09.21 | ₩54,194 | ₩54,207 | ₩54,006 | ₩54,006 | -0.35% | 4.6만 |
|---|
| 2026.09.18 | ₩54,314 | ₩54,314 | ₩53,986 | ₩54,113 | -0.37% | 4.1만 |
|---|
| 2026.09.17 | ₩55,038 | ₩55,038 | ₩54,354 | ₩54,354 | -1.24% | 4.8만 |
|---|
| 2026.09.16 | ₩54,918 | ₩54,958 | ₩54,019 | ₩54,435 | -0.88% | 3.3만 |
|---|
| 2026.09.15 | ₩55,018 | ₩55,018 | ₩54,770 | ₩54,797 | -0.40% | 4.9만 |
|---|
| 2026.09.14 | ₩55,306 | ₩55,373 | ₩54,924 | ₩54,931 | -0.68% | 12.5만 |
|---|
| 2026.09.11 | ₩55,400 | ₩55,400 | ₩55,036 | ₩55,253 | -0.27% | 11.1만 |
|---|
| 2026.09.10 | ₩55,186 | ₩55,186 | ₩54,891 | ₩55,011 | -0.32% | 3.3만 |
|---|
| 2026.09.09 | ₩55,561 | ₩55,628 | ₩55,124 | ₩55,226 | -0.60% | 5.2만 |
|---|
| 2026.09.08 | ₩55,937 | ₩56,017 | ₩55,682 | ₩55,682 | -0.46% | 4.3만 |
|---|
| 2026.09.04 | ₩55,762 | ₩56,164 | ₩55,762 | ₩56,030 | +0.48% | 6.3만 |
|---|
| 2026.09.03 | ₩55,963 | ₩56,071 | ₩55,709 | ₩55,910 | -0.10% | 7.7만 |
|---|
| 2026.09.02 | ₩55,400 | ₩55,829 | ₩55,400 | ₩55,762 | +0.65% | 9.1만 |
|---|
| 2026.09.01 | ₩55,575 | ₩55,635 | ₩55,253 | ₩55,373 | -0.36% | 4.1만 |
|---|
| 2026.08.31 | ₩56,030 | ₩56,030 | ₩55,642 | ₩55,682 | -0.62% | 3.2만 |
|---|
| 2026.08.28 | ₩56,419 | ₩56,567 | ₩55,997 | ₩56,017 | -0.71% | 6.4만 |
|---|
| 2026.08.27 | ₩56,526 | ₩56,526 | ₩56,084 | ₩56,352 | -0.31% | 7.7만 |
|---|
| 2026.08.26 | ₩56,754 | ₩56,902 | ₩56,714 | ₩56,714 | -0.07% | 3.9만 |
|---|
| 2026.08.25 | ₩56,835 | ₩56,835 | ₩56,312 | ₩56,419 | -0.73% | 7.6만 |
|---|
| 2026.08.24 | ₩56,888 | ₩56,955 | ₩56,634 | ₩56,687 | -0.35% | 17.3만 |
|---|
| 2026.08.21 | ₩56,902 | ₩56,902 | ₩56,459 | ₩56,728 | -0.31% | 8.6만 |
|---|
| 2026.08.20 | ₩56,540 | ₩56,795 | ₩56,526 | ₩56,553 | +0.02% | 23.5만 |
|---|
| 2026.08.19 | ₩57,599 | ₩57,599 | ₩56,795 | ₩56,808 | -1.37% | 42.1만 |
|---|
| 2026.08.18 | ₩57,988 | ₩57,988 | ₩57,157 | ₩57,183 | -1.39% | 10.9만 |
|---|
| 2026.08.17 | ₩57,867 | ₩57,948 | ₩57,726 | ₩57,749 | -0.20% | 3.6만 |
|---|
| 2026.08.14 | ₩57,720 | ₩58,035 | ₩57,693 | ₩57,974 | +0.44% | 2.8만 |
|---|
| 2026.08.13 | ₩57,934 | ₩58,042 | ₩57,693 | ₩57,726 | -0.36% | 11.2만 |
|---|
| 2026.08.12 | ₩57,894 | ₩57,894 | ₩57,465 | ₩57,747 | -0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩57,411 | ₩57,773 | ₩57,411 | ₩57,626 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩57,452 | ₩57,545 | ₩57,248 | ₩57,425 | -0.05% | 4.9만 |
|---|
| 2026.08.07 | ₩57,291 | ₩57,666 | ₩57,291 | ₩57,572 | +0.49% | 15만 |
|---|
| 2026.08.06 | ₩57,921 | ₩57,921 | ₩57,371 | ₩57,385 | -0.93% | 4.6만 |
|---|
| 2026.08.05 | ₩58,028 | ₩58,028 | ₩57,679 | ₩57,679 | -0.60% | 7.6만 |
|---|
| 2026.08.04 | ₩57,559 | ₩57,889 | ₩57,190 | ₩57,720 | +0.28% | 4.6만 |
|---|
| 2026.08.03 | ₩57,143 | ₩57,599 | ₩57,143 | ₩57,492 | +0.61% | 8.1만 |
|---|
| 2026.07.31 | ₩57,116 | ₩57,116 | ₩56,593 | ₩57,036 | -0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩57,277 | ₩57,277 | ₩56,607 | ₩56,982 | -0.51% | 14.7만 |
|---|
| 2026.07.29 | ₩57,385 | ₩57,492 | ₩56,835 | ₩56,942 | -0.77% | 10.6만 |
|---|
| 2026.07.28 | ₩57,157 | ₩57,545 | ₩57,157 | ₩57,398 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩57,331 | ₩57,519 | ₩56,915 | ₩57,023 | -0.54% | 8.3만 |
|---|
| 2026.07.24 | ₩56,728 | ₩57,224 | ₩56,728 | ₩57,036 | +0.54% | 13.2만 |
|---|
| 2026.07.23 | ₩56,379 | ₩56,647 | ₩56,299 | ₩56,647 | +0.48% | 6.6만 |
|---|
| 2026.07.22 | ₩56,996 | ₩57,143 | ₩56,756 | ₩56,821 | -0.31% | 2.9만 |
|---|
| 2026.07.21 | ₩56,942 | ₩56,976 | ₩56,607 | ₩56,929 | -0.02% | 5.5만 |
|---|
| 2026.07.20 | ₩57,009 | ₩57,157 | ₩56,701 | ₩56,728 | -0.49% | 5.6만 |
|---|
| 2026.07.17 | ₩57,049 | ₩57,612 | ₩56,835 | ₩56,969 | -0.14% | 9만 |
|---|
| 2026.07.16 | ₩56,258 | ₩57,364 | ₩56,151 | ₩57,358 | +1.95% | 4.7만 |
|---|
| 2026.07.15 | ₩56,406 | ₩56,580 | ₩56,238 | ₩56,312 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩56,392 | ₩56,419 | ₩56,097 | ₩56,325 | -0.12% | 8만 |
|---|
| 2026.07.13 | ₩56,044 | ₩56,299 | ₩55,954 | ₩56,057 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩55,910 | ₩56,044 | ₩55,776 | ₩55,983 | +0.13% | 9.4만 |
|---|
| 2026.07.09 | ₩55,588 | ₩56,020 | ₩55,588 | ₩55,802 | +0.39% | 6만 |
|---|
| 2026.07.08 | ₩56,030 | ₩56,030 | ₩55,387 | ₩55,391 | -1.14% | 8.7만 |
|---|
| 2026.07.07 | ₩56,459 | ₩56,658 | ₩56,084 | ₩56,088 | -0.66% | 7.7만 |
|---|
| 2026.07.06 | ₩56,728 | ₩56,808 | ₩56,406 | ₩56,406 | -0.57% | 4.7만 |
|---|
| 2026.07.02 | ₩56,781 | ₩56,902 | ₩56,164 | ₩56,593 | -0.33% | 4.3만 |
|---|
| 2026.07.01 | ₩56,486 | ₩56,969 | ₩56,416 | ₩56,513 | +0.05% | 4만 |
|---|
| 2026.06.30 | ₩56,178 | ₩56,661 | ₩56,164 | ₩56,567 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩56,553 | ₩56,553 | ₩56,057 | ₩56,325 | -0.40% | 6만 |
|---|
| 2026.06.26 | ₩56,406 | ₩56,862 | ₩56,406 | ₩56,754 | +0.62% | 4.3만 |
|---|
| 2026.06.25 | ₩56,687 | ₩57,069 | ₩56,480 | ₩56,647 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩55,762 | ₩56,299 | ₩55,762 | ₩56,191 | +0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩55,052 | ₩55,788 | ₩55,052 | ₩55,615 | +1.02% | 3.3만 |
|---|
| 2026.06.22 | ₩55,266 | ₩55,521 | ₩55,212 | ₩55,373 | +0.19% | 5만 |
|---|
| 2026.06.18 | ₩54,911 | ₩55,105 | ₩54,743 | ₩55,025 | +0.21% | 5.1만 |
|---|
| 2026.06.17 | ₩54,850 | ₩55,199 | ₩54,328 | ₩54,515 | -0.61% | 8.9만 |
|---|
| 2026.06.16 | ₩54,971 | ₩55,320 | ₩54,891 | ₩54,924 | -0.09% | 6.5만 |
|---|
| 2026.06.15 | ₩55,333 | ₩55,414 | ₩54,716 | ₩54,797 | -0.97% | 4.9만 |
|---|
| 2026.06.12 | ₩54,690 | ₩55,233 | ₩54,690 | ₩54,998 | +0.56% | 21만 |
|---|
| 2026.06.11 | ₩54,368 | ₩54,649 | ₩54,046 | ₩54,515 | +0.27% | 13.4만 |
|---|
| 2026.06.10 | ₩54,488 | ₩54,797 | ₩54,033 | ₩54,033 | -0.84% | 8.8만 |
|---|
| 2026.06.09 | ₩54,180 | ₩54,783 | ₩54,046 | ₩54,408 | +0.42% | 8.1만 |
|---|
| 2026.06.08 | ₩54,261 | ₩54,301 | ₩53,845 | ₩53,872 | -0.72% | 3.3만 |
|---|
| 2026.06.05 | ₩53,832 | ₩54,254 | ₩53,832 | ₩54,033 | +0.37% | 3.3만 |
|---|
| 2026.06.04 | ₩54,046 | ₩54,218 | ₩53,899 | ₩54,006 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩54,026 | ₩54,026 | ₩53,697 | ₩53,711 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩53,832 | ₩54,274 | ₩53,832 | ₩54,126 | +0.55% | 5만 |
|---|
| 2026.06.01 | ₩54,046 | ₩54,180 | ₩53,751 | ₩53,885 | -0.30% | 3.2만 |
|---|
| 2026.05.29 | ₩54,442 | ₩54,542 | ₩54,287 | ₩54,354 | -0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩54,676 | ₩54,676 | ₩54,368 | ₩54,502 | -0.32% | 3.6만 |
|---|
| 2026.05.27 | ₩55,065 | ₩55,145 | ₩54,690 | ₩54,743 | -0.58% | 3만 |
|---|
| 2026.05.26 | ₩54,757 | ₩55,031 | ₩54,743 | ₩54,998 | +0.44% | 2.9만 |
|---|
| 2026.05.22 | ₩54,488 | ₩54,529 | ₩54,194 | ₩54,475 | -0.02% | 2.5만 |
|---|
| 2026.05.21 | ₩54,046 | ₩54,287 | ₩53,644 | ₩54,267 | +0.41% | 5.7만 |
|---|
| 2026.05.20 | ₩53,912 | ₩54,368 | ₩53,510 | ₩54,341 | +0.80% | 3만 |
|---|
| 2026.05.19 | ₩54,133 | ₩54,133 | ₩53,597 | ₩53,711 | -0.78% | 3만 |
|---|
| 2026.05.18 | ₩54,086 | ₩54,448 | ₩53,992 | ₩54,247 | +0.30% | 2.1만 |
|---|
| 2026.05.15 | ₩54,287 | ₩54,287 | ₩53,832 | ₩53,872 | -0.77% | 2.3만 |
|---|
| 2026.05.14 | ₩54,462 | ₩54,757 | ₩54,428 | ₩54,515 | +0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩54,234 | ₩54,274 | ₩54,019 | ₩54,194 | -0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩54,623 | ₩54,623 | ₩54,019 | ₩54,529 | -0.17% | 7.3만 |
|---|
| 2026.05.11 | ₩54,891 | ₩54,891 | ₩54,502 | ₩54,515 | -0.68% | 5.5만 |
|---|
| 2026.05.08 | ₩54,998 | ₩55,074 | ₩54,824 | ₩54,891 | -0.20% | 1.7만 |
|---|
| 2026.05.07 | ₩54,998 | ₩55,038 | ₩54,616 | ₩54,616 | -0.69% | 4.5만 |
|---|
| 2026.05.06 | ₩55,293 | ₩55,333 | ₩54,824 | ₩54,877 | -0.75% | 2.5만 |
|---|
| 2026.05.05 | ₩54,958 | ₩55,561 | ₩54,958 | ₩55,403 | +0.81% | 2만 |
|---|
| 2026.05.04 | ₩55,025 | ₩55,434 | ₩54,663 | ₩54,690 | -0.61% | 1.7만 |
|---|
| 2026.05.01 | ₩55,628 | ₩55,628 | ₩55,172 | ₩55,266 | -0.65% | 5.4만 |
|---|
| 2026.04.30 | ₩54,690 | ₩55,494 | ₩54,690 | ₩55,387 | +1.27% | 2.7만 |
|---|
| 2026.04.29 | ₩55,440 | ₩55,440 | ₩54,690 | ₩54,824 | -1.11% | 3.8만 |
|---|
| 2026.04.28 | ₩55,869 | ₩55,869 | ₩55,293 | ₩55,534 | -0.60% | 3.5만 |
|---|
| 2026.04.27 | ₩55,588 | ₩55,709 | ₩55,521 | ₩55,635 | +0.08% | 2.3만 |
|---|
| 2026.04.24 | ₩55,695 | ₩55,695 | ₩55,293 | ₩55,372 | -0.58% | 1.6만 |
|---|
| 2026.04.23 | ₩55,367 | ₩55,698 | ₩55,116 | ₩55,601 | +0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩55,588 | ₩55,588 | ₩55,172 | ₩55,320 | -0.48% | 3만 |
|---|
| 2026.04.21 | ₩55,749 | ₩55,861 | ₩55,132 | ₩55,172 | -1.03% | 3.8만 |
|---|
| 2026.04.20 | ₩55,360 | ₩55,668 | ₩55,300 | ₩55,494 | +0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩55,011 | ₩55,923 | ₩55,011 | ₩55,588 | +1.05% | 2.1만 |
|---|
| 2026.04.16 | ₩54,623 | ₩54,623 | ₩54,428 | ₩54,557 | -0.12% | 2.4만 |
|---|
| 2026.04.15 | ₩54,743 | ₩54,837 | ₩54,556 | ₩54,636 | -0.20% | 3.2만 |
|---|
| 2026.04.14 | ₩54,963 | ₩55,159 | ₩54,944 | ₩55,011 | +0.09% | 6.4만 |
|---|
| 2026.04.13 | ₩54,690 | ₩55,105 | ₩54,569 | ₩55,038 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩55,199 | ₩55,199 | ₩54,669 | ₩54,864 | -0.61% | 1.3만 |
|---|
| 2026.04.09 | ₩54,690 | ₩55,340 | ₩54,636 | ₩55,199 | +0.93% | 2.7만 |
|---|
| 2026.04.08 | ₩54,381 | ₩54,804 | ₩54,381 | ₩54,797 | +0.76% | 1.7만 |
|---|
| 2026.04.07 | ₩53,014 | ₩53,440 | ₩53,014 | ₩53,335 | +0.61% | 4.7만 |
|---|
| 2026.04.06 | ₩52,880 | ₩53,201 | ₩52,652 | ₩53,094 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩52,518 | ₩53,255 | ₩52,383 | ₩52,985 | +0.89% | 3.2만 |
|---|
| 2026.04.01 | ₩52,906 | ₩53,349 | ₩52,906 | ₩52,973 | +0.13% | 2.8만 |
|---|
| 2026.03.31 | ₩52,531 | ₩53,134 | ₩52,196 | ₩52,880 | +0.66% | 5.3만 |
|---|
| 2026.03.30 | ₩52,598 | ₩52,598 | ₩51,794 | ₩52,008 | -1.12% | 3.1만 |
|---|
| 2026.03.27 | ₩52,370 | ₩52,799 | ₩52,062 | ₩52,196 | -0.33% | 3.8만 |
|---|
| 2026.03.26 | ₩52,618 | ₩53,020 | ₩52,477 | ₩52,652 | +0.06% | 2.4만 |
|---|
| 2026.03.25 | ₩53,134 | ₩53,134 | ₩52,705 | ₩53,054 | -0.15% | 2.7만 |
|---|
| 2026.03.24 | ₩51,948 | ₩52,947 | ₩51,948 | ₩52,826 | +1.69% | 3.7만 |
|---|
| 2026.03.23 | ₩52,223 | ₩52,933 | ₩52,115 | ₩52,290 | +0.13% | 3만 |
|---|
| 2026.03.20 | ₩51,981 | ₩51,981 | ₩51,143 | ₩51,418 | -1.08% | 3.8만 |
|---|
| 2026.03.19 | ₩51,552 | ₩52,370 | ₩51,552 | ₩52,142 | +1.14% | 5.8만 |
|---|
| 2026.03.18 | ₩52,504 | ₩52,504 | ₩52,021 | ₩52,048 | -0.87% | 2.9만 |
|---|
| 2026.03.17 | ₩52,786 | ₩52,933 | ₩52,585 | ₩52,705 | -0.15% | 3만 |
|---|
| 2026.03.16 | ₩52,491 | ₩52,681 | ₩52,410 | ₩52,558 | +0.13% | 3만 |
|---|
| 2026.03.13 | ₩52,397 | ₩52,531 | ₩51,740 | ₩51,968 | -0.82% | 3.6만 |
|---|
| 2026.03.12 | ₩52,182 | ₩52,424 | ₩51,981 | ₩51,995 | -0.36% | 4.8만 |
|---|
| 2026.03.11 | ₩52,611 | ₩52,880 | ₩52,437 | ₩52,786 | +0.33% | 7.3만 |
|---|
| 2026.03.10 | ₩52,960 | ₩53,557 | ₩52,893 | ₩52,893 | -0.13% | 5.4만 |
|---|
| 2026.03.09 | ₩52,196 | ₩53,181 | ₩51,673 | ₩53,040 | +1.62% | 4.2만 |
|---|
| 2026.03.06 | ₩52,920 | ₩52,933 | ₩52,491 | ₩52,853 | -0.13% | 2.2만 |
|---|
| 2026.03.05 | ₩54,153 | ₩54,207 | ₩53,470 | ₩53,684 | -0.87% | 2.6만 |
|---|
| 2026.03.04 | ₩54,743 | ₩54,743 | ₩54,207 | ₩54,596 | -0.27% | 1.7만 |
|---|
| 2026.03.03 | ₩53,952 | ₩54,636 | ₩53,496 | ₩54,381 | +0.80% | 3.9만 |
|---|
| 2026.03.02 | ₩54,234 | ₩55,212 | ₩54,234 | ₩54,931 | +1.29% | 2.8만 |
|---|
| 2026.02.27 | ₩54,850 | ₩54,864 | ₩54,261 | ₩54,475 | -0.68% | 3.6만 |
|---|
| 2026.02.26 | ₩54,971 | ₩55,360 | ₩54,783 | ₩55,226 | +0.46% | 4.9만 |
|---|
| 2026.02.25 | ₩55,159 | ₩55,212 | ₩54,515 | ₩55,212 | +0.10% | 5.2만 |
|---|
| 2026.02.24 | ₩54,609 | ₩55,011 | ₩54,462 | ₩55,011 | +0.74% | 3.8만 |
|---|
| 2026.02.23 | ₩55,548 | ₩55,588 | ₩54,529 | ₩54,850 | -1.26% | 6.8만 |
|---|
| 2026.02.20 | ₩55,347 | ₩55,642 | ₩55,065 | ₩55,615 | +0.48% | 8만 |
|---|
| 2026.02.19 | ₩54,904 | ₩55,206 | ₩54,877 | ₩55,132 | +0.42% | 6.8만 |
|---|
| 2026.02.18 | ₩55,467 | ₩55,735 | ₩55,078 | ₩55,212 | -0.46% | 3.8만 |
|---|
| 2026.02.17 | ₩55,507 | ₩55,507 | ₩55,104 | ₩55,360 | -0.27% | 2.7만 |
|---|
| 2026.02.13 | ₩54,991 | ₩55,615 | ₩54,810 | ₩55,534 | +0.99% | 2.3만 |
|---|
| 2026.02.12 | ₩55,642 | ₩55,849 | ₩54,743 | ₩54,891 | -1.35% | 6.3만 |
|---|
| 2026.02.11 | ₩55,655 | ₩55,655 | ₩54,971 | ₩55,333 | -0.58% | 2.9만 |
|---|
| 2026.02.10 | ₩55,011 | ₩55,280 | ₩55,011 | ₩55,089 | +0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩54,998 | ₩55,293 | ₩54,877 | ₩55,038 | +0.07% | 4.4만 |
|---|
| 2026.02.06 | ₩54,488 | ₩55,092 | ₩54,488 | ₩55,065 | +1.06% | 5만 |
|---|
| 2026.02.05 | ₩53,470 | ₩54,167 | ₩53,470 | ₩53,912 | +0.83% | 10.1만 |
|---|
| 2026.02.04 | ₩53,577 | ₩53,884 | ₩53,563 | ₩53,724 | +0.28% | 2.9만 |
|---|
| 2026.02.03 | ₩53,000 | ₩53,349 | ₩52,826 | ₩53,255 | +0.48% | 5.8만 |
|---|
| 2026.02.02 | ₩52,223 | ₩52,853 | ₩51,619 | ₩52,692 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩52,316 | ₩52,518 | ₩51,975 | ₩52,370 | +0.10% | 3.2만 |
|---|
| 2026.01.29 | ₩52,544 | ₩52,558 | ₩52,115 | ₩52,558 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,598 | ₩52,598 | ₩52,169 | ₩52,280 | -0.60% | 3.4만 |
|---|
| 2026.01.27 | ₩52,518 | ₩52,678 | ₩52,410 | ₩52,468 | -0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩52,544 | ₩52,678 | ₩52,311 | ₩52,544 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩52,906 | ₩52,906 | ₩52,319 | ₩52,432 | -0.90% | 4.4만 |
|---|
| 2026.01.22 | ₩53,402 | ₩53,402 | ₩52,947 | ₩52,996 | -0.76% | 3만 |
|---|
| 2026.01.21 | ₩52,504 | ₩53,242 | ₩52,504 | ₩53,188 | +1.30% | 4.4만 |
|---|
| 2026.01.20 | ₩52,062 | ₩52,437 | ₩52,008 | ₩52,048 | -0.03% | 3.6만 |
|---|
| 2026.01.16 | ₩52,678 | ₩52,751 | ₩52,499 | ₩52,719 | +0.08% | 3.7만 |
|---|
| 2026.01.15 | ₩52,089 | ₩52,711 | ₩52,089 | ₩52,637 | +1.05% | 3.1만 |
|---|
| 2026.01.14 | ₩51,324 | ₩51,875 | ₩51,324 | ₩51,727 | +0.78% | 4.8만 |
|---|
| 2026.01.13 | ₩51,512 | ₩51,512 | ₩51,217 | ₩51,338 | -0.34% | 9.6만 |
|---|
| 2026.01.12 | ₩50,989 | ₩51,371 | ₩50,989 | ₩51,318 | +0.64% | 7.9만 |
|---|
| 2026.01.09 | ₩50,976 | ₩51,391 | ₩50,962 | ₩51,213 | +0.47% | 4.4만 |
|---|
| 2026.01.08 | ₩50,144 | ₩50,962 | ₩50,144 | ₩50,895 | +1.50% | 5.2만 |
|---|
| 2026.01.07 | ₩50,815 | ₩50,815 | ₩50,211 | ₩50,335 | -0.94% | 3.1만 |
|---|
| 2026.01.06 | ₩50,547 | ₩50,855 | ₩50,185 | ₩50,725 | +0.35% | 8.3만 |
|---|
| 2026.01.05 | ₩50,158 | ₩50,902 | ₩50,158 | ₩50,681 | +1.04% | 3.3만 |
|---|
| 2026.01.02 | ₩49,595 | ₩50,064 | ₩49,512 | ₩49,930 | +0.68% | 2.6만 |
|---|
| 2025.12.31 | ₩50,024 | ₩50,024 | ₩49,588 | ₩49,648 | -0.75% | 4.5만 |
|---|
| 2025.12.30 | ₩50,211 | ₩50,211 | ₩50,076 | ₩50,118 | -0.19% | 2.5만 |
|---|
| 2025.12.29 | ₩50,520 | ₩50,520 | ₩50,346 | ₩50,419 | -0.20% | 1.8만 |
|---|
| 2025.12.26 | ₩50,641 | ₩50,667 | ₩50,413 | ₩50,561 | -0.16% | 1.5만 |
|---|
| 2025.12.24 | ₩50,681 | ₩50,734 | ₩50,514 | ₩50,654 | -0.05% | 2.3만 |
|---|
| 2025.12.23 | ₩50,761 | ₩50,828 | ₩50,627 | ₩50,748 | -0.03% | 3.4만 |
|---|
| 2025.12.22 | ₩50,587 | ₩51,059 | ₩50,587 | ₩50,761 | +0.34% | 3.8만 |
|---|
| 2025.12.19 | ₩50,573 | ₩50,760 | ₩50,489 | ₩50,506 | -0.13% | 2.9만 |
|---|
| 2025.12.18 | ₩51,029 | ₩51,070 | ₩50,641 | ₩50,748 | -0.55% | 7.1만 |
|---|
| 2025.12.17 | ₩50,587 | ₩50,962 | ₩50,453 | ₩50,540 | -0.09% | 5.5만 |
|---|
| 2025.12.16 | ₩50,788 | ₩51,033 | ₩50,439 | ₩50,547 | -0.48% | 3.6만 |
|---|
| 2025.12.15 | ₩51,056 | ₩51,056 | ₩50,600 | ₩50,835 | -0.43% | 5.4만 |
|---|
| 2025.12.12 | ₩51,116 | ₩51,116 | ₩50,740 | ₩50,815 | -0.59% | 4.9만 |
|---|
| 2025.12.11 | ₩50,721 | ₩51,204 | ₩50,721 | ₩51,177 | +0.90% | 12만 |
|---|
| 2025.12.10 | ₩50,158 | ₩51,016 | ₩50,150 | ₩50,761 | +1.20% | 14.6만 |
|---|
| 2025.12.09 | ₩50,211 | ₩50,506 | ₩50,106 | ₩50,118 | -0.19% | 6.7만 |
|---|
| 2025.12.08 | ₩50,734 | ₩50,734 | ₩50,279 | ₩50,359 | -0.74% | 3.9만 |
|---|
| 2025.12.05 | ₩50,614 | ₩50,761 | ₩50,426 | ₩50,426 | -0.37% | 23.8만 |
|---|
| 2025.12.04 | ₩50,614 | ₩50,822 | ₩50,520 | ₩50,654 | +0.08% | 5.9만 |
|---|
| 2025.12.03 | ₩50,305 | ₩50,618 | ₩50,252 | ₩50,600 | +0.59% | 4.8만 |
|---|
| 2025.12.02 | ₩50,533 | ₩50,533 | ₩50,104 | ₩50,104 | -0.85% | 3.2만 |
|---|
| 2025.12.01 | ₩50,144 | ₩50,667 | ₩50,144 | ₩50,292 | +0.29% | 2.9만 |
|---|
| 2025.11.28 | ₩50,520 | ₩50,560 | ₩50,446 | ₩50,520 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩50,386 | ₩50,788 | ₩50,355 | ₩50,423 | +0.07% | 2.9만 |
|---|
| 2025.11.25 | ₩49,689 | ₩50,426 | ₩49,689 | ₩50,252 | +1.13% | 13.6만 |
|---|
| 2025.11.24 | ₩49,608 | ₩49,715 | ₩49,313 | ₩49,635 | +0.05% | 6.4만 |
|---|
| 2025.11.21 | ₩48,589 | ₩49,756 | ₩48,589 | ₩49,595 | +2.07% | 10.5만 |
|---|
| 2025.11.20 | ₩49,380 | ₩49,528 | ₩48,562 | ₩48,589 | -1.60% | 5.2만 |
|---|
| 2025.11.19 | ₩48,763 | ₩48,924 | ₩48,629 | ₩48,884 | +0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩48,334 | ₩48,951 | ₩48,174 | ₩48,844 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩49,327 | ₩49,353 | ₩48,536 | ₩48,576 | -1.52% | 3.1만 |
|---|
| 2025.11.14 | ₩48,991 | ₩49,400 | ₩48,991 | ₩49,327 | +0.68% | 3.1만 |
|---|
| 2025.11.13 | ₩49,595 | ₩49,836 | ₩49,235 | ₩49,407 | -0.38% | 2.8만 |
|---|
| 2025.11.12 | ₩49,863 | ₩50,158 | ₩49,849 | ₩49,849 | -0.03% | 4만 |
|---|
| 2025.11.11 | ₩49,689 | ₩49,943 | ₩49,689 | ₩49,863 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩49,876 | ₩49,896 | ₩49,367 | ₩49,715 | -0.32% | 2.6만 |
|---|
| 2025.11.07 | ₩49,058 | ₩49,434 | ₩49,018 | ₩49,420 | +0.74% | 4.8만 |
|---|
| 2025.11.06 | ₩49,541 | ₩49,541 | ₩49,152 | ₩49,206 | -0.68% | 3.9만 |
|---|
| 2025.11.05 | ₩49,340 | ₩49,855 | ₩49,340 | ₩49,613 | +0.55% | 6만 |
|---|
| 2025.11.04 | ₩49,246 | ₩49,474 | ₩49,166 | ₩49,337 | +0.19% | 3.6만 |
|---|
| 2025.11.03 | ₩49,501 | ₩49,796 | ₩49,146 | ₩49,796 | +0.60% | 4.8만 |
|---|
| 2025.10.31 | ₩49,863 | ₩49,863 | ₩49,457 | ₩49,541 | -0.65% | 4.1만 |
|---|
| 2025.10.30 | ₩49,876 | ₩50,458 | ₩49,622 | ₩49,930 | +0.11% | 4.6만 |
|---|
| 2025.10.29 | ₩50,466 | ₩50,922 | ₩50,044 | ₩50,346 | -0.24% | 1.6만 |
|---|
| 2025.10.28 | ₩50,801 | ₩50,935 | ₩50,399 | ₩50,587 | -0.42% | 6.4만 |
|---|
| 2025.10.27 | ₩51,056 | ₩51,123 | ₩50,808 | ₩50,895 | -0.32% | 4만 |
|---|
| 2025.10.24 | ₩51,083 | ₩51,083 | ₩50,775 | ₩50,775 | -0.60% | 2.8만 |
|---|
| 2025.10.23 | ₩50,520 | ₩50,717 | ₩50,305 | ₩50,667 | +0.29% | 3.3만 |
|---|
| 2025.10.22 | ₩50,708 | ₩50,721 | ₩50,171 | ₩50,372 | -0.66% | 5.9만 |
|---|
| 2025.10.21 | ₩50,332 | ₩50,681 | ₩50,305 | ₩50,587 | +0.51% | 4.7만 |
|---|
| 2025.10.20 | ₩50,386 | ₩50,573 | ₩50,158 | ₩50,560 | +0.35% | 5.4만 |
|---|
| 2025.10.17 | ₩49,863 | ₩50,037 | ₩49,742 | ₩50,037 | +0.35% | 4.9만 |
|---|
| 2025.10.16 | ₩50,426 | ₩50,426 | ₩49,501 | ₩49,675 | -1.49% | 4.6만 |
|---|
| 2025.10.15 | ₩50,654 | ₩50,922 | ₩50,296 | ₩50,453 | -0.40% | 5.7만 |
|---|
| 2025.10.14 | ₩49,420 | ₩50,694 | ₩49,420 | ₩50,587 | +2.36% | 3.2만 |
|---|
| 2025.10.13 | ₩49,742 | ₩49,930 | ₩49,596 | ₩49,809 | +0.13% | 3.9만 |
|---|
| 2025.10.10 | ₩50,421 | ₩50,466 | ₩49,253 | ₩49,260 | -2.30% | 4.2만 |
|---|