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 | ₩53,523 | ₩53,941 | ₩52,716 | ₩53,242 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,523 | ₩53,651 | ₩52,223 | ₩53,429 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,194 | ₩54,341 | ₩53,228 | ₩53,624 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,306 | ₩55,373 | ₩53,986 | ₩54,113 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,937 | ₩56,017 | ₩54,891 | ₩55,253 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩56,030 | ₩56,164 | ₩55,253 | ₩56,030 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,888 | ₩56,955 | ₩55,997 | ₩56,017 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,988 |
| ₩56,459 |
| ₩56,728 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,452 | ₩58,042 | ₩57,248 | ₩57,974 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,143 | ₩58,028 | ₩57,143 | ₩57,572 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,331 | ₩57,545 | ₩56,593 | ₩57,036 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,009 | ₩57,224 | ₩56,299 | ₩57,036 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,044 | ₩57,612 | ₩55,954 | ₩56,969 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,728 | ₩56,808 | ₩55,387 | ₩55,983 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,553 | ₩56,969 | ₩56,057 | ₩56,593 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,266 | ₩57,069 | ₩55,052 | ₩56,754 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,333 | ₩55,414 | ₩54,328 | ₩55,025 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,261 | ₩55,233 | ₩53,845 | ₩54,998 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,046 | ₩54,274 | ₩53,697 | ₩54,033 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,757 | ₩55,145 | ₩54,287 | ₩54,354 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,086 | ₩54,529 | ₩53,510 | ₩54,475 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,891 | ₩54,891 | ₩53,832 | ₩53,872 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,025 | ₩55,561 | ₩54,616 | ₩54,891 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,588 | ₩55,869 | ₩54,690 | ₩55,266 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,360 | ₩55,861 | ₩55,116 | ₩55,372 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,690 | ₩55,923 | ₩54,428 | ₩55,588 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,880 | ₩55,340 | ₩52,652 | ₩54,864 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,598 | ₩53,349 | ₩51,794 | ₩52,985 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,223 | ₩53,134 | ₩51,948 | ₩52,196 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,491 | ₩52,933 | ₩51,143 | ₩51,418 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,196 | ₩53,557 | ₩51,673 | ₩51,968 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,234 | ₩55,212 | ₩52,491 | ₩52,853 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,548 | ₩55,588 | ₩54,261 | ₩54,475 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,507 | ₩55,735 | ₩54,877 | ₩55,615 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,998 | ₩55,849 | ₩54,743 | ₩55,534 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,223 | ₩55,092 | ₩51,619 | ₩55,065 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,544 | ₩52,678 | ₩51,975 | ₩52,370 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,062 | ₩53,402 | ₩52,008 | ₩52,432 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,989 | ₩52,751 | ₩50,989 | ₩52,719 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,158 | ₩51,391 | ₩50,144 | ₩51,213 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,520 | ₩50,520 | ₩49,512 | ₩49,930 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,587 | ₩51,059 | ₩50,413 | ₩50,561 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,056 | ₩51,070 | ₩50,439 | ₩50,506 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,734 | ₩51,204 | ₩50,106 | ₩50,815 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,144 | ₩50,822 | ₩50,104 | ₩50,426 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,608 | ₩50,788 | ₩49,313 | ₩50,520 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,327 | ₩49,756 | ₩48,174 | ₩49,595 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,876 | ₩50,158 | ₩48,991 | ₩49,327 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,501 | ₩49,855 | ₩49,018 | ₩49,420 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,056 | ₩51,123 | ₩49,457 | ₩49,541 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,386 | ₩51,083 | ₩50,158 | ₩50,775 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,742 | ₩50,922 | ₩49,420 | ₩50,037 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,421 | ₩50,466 | ₩49,253 | ₩49,260 | -2.30% | 4.2만 |
|---|