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 | ₩53,547 | ₩53,966 | ₩52,740 | ₩53,265 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,547 | ₩53,675 | ₩52,246 | ₩53,453 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,218 | ₩54,365 | ₩53,252 | ₩53,648 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,331 | ₩55,398 | ₩54,010 | ₩54,137 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,962 | ₩56,042 | ₩54,915 | ₩55,277 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩56,055 | ₩56,190 | ₩55,277 | ₩56,055 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,914 | ₩56,981 | ₩56,022 | ₩56,042 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,014 |
| ₩56,485 |
| ₩56,753 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,477 | ₩58,067 | ₩57,273 | ₩58,000 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,169 | ₩58,054 | ₩57,169 | ₩57,598 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,357 | ₩57,571 | ₩56,619 | ₩57,061 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,035 | ₩57,249 | ₩56,324 | ₩57,061 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,069 | ₩57,638 | ₩55,979 | ₩56,994 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,753 | ₩56,833 | ₩55,412 | ₩56,008 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,579 | ₩56,994 | ₩56,082 | ₩56,619 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,291 | ₩57,095 | ₩55,076 | ₩56,780 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,358 | ₩55,438 | ₩54,352 | ₩55,049 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,285 | ₩55,257 | ₩53,869 | ₩55,023 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,070 | ₩54,298 | ₩53,721 | ₩54,057 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,781 | ₩55,170 | ₩54,312 | ₩54,379 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,110 | ₩54,553 | ₩53,534 | ₩54,499 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,915 | ₩54,915 | ₩53,856 | ₩53,896 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,049 | ₩55,586 | ₩54,640 | ₩54,915 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,613 | ₩55,894 | ₩54,714 | ₩55,291 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,385 | ₩55,886 | ₩55,141 | ₩55,397 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,714 | ₩55,948 | ₩54,453 | ₩55,613 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,903 | ₩55,365 | ₩52,675 | ₩54,888 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,622 | ₩53,373 | ₩51,817 | ₩53,009 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,246 | ₩53,158 | ₩51,971 | ₩52,219 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,514 | ₩52,957 | ₩51,166 | ₩51,441 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,219 | ₩53,581 | ₩51,696 | ₩51,991 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,258 | ₩55,237 | ₩52,514 | ₩52,876 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,573 | ₩55,613 | ₩54,285 | ₩54,499 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,532 | ₩55,760 | ₩54,902 | ₩55,640 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,023 | ₩55,874 | ₩54,768 | ₩55,559 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,246 | ₩55,116 | ₩51,642 | ₩55,090 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,568 | ₩52,702 | ₩51,998 | ₩52,394 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,085 | ₩53,426 | ₩52,031 | ₩52,455 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,012 | ₩52,774 | ₩51,012 | ₩52,742 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,180 | ₩51,414 | ₩50,167 | ₩51,236 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,542 | ₩50,542 | ₩49,534 | ₩49,952 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,610 | ₩51,082 | ₩50,435 | ₩50,584 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,079 | ₩51,092 | ₩50,462 | ₩50,529 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,757 | ₩51,227 | ₩50,128 | ₩50,838 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,167 | ₩50,844 | ₩50,127 | ₩50,449 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,630 | ₩50,811 | ₩49,335 | ₩50,542 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,349 | ₩49,778 | ₩48,195 | ₩49,617 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,899 | ₩50,180 | ₩49,013 | ₩49,349 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,523 | ₩49,877 | ₩49,040 | ₩49,443 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,079 | ₩51,146 | ₩49,479 | ₩49,563 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,408 | ₩51,106 | ₩50,180 | ₩50,797 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,764 | ₩50,945 | ₩49,443 | ₩50,060 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,443 | ₩50,489 | ₩49,275 | ₩49,282 | -2.30% | 4.2만 |
|---|