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 | ₩53,537 | ₩53,955 | ₩52,729 | ₩53,255 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,537 | ₩53,664 | ₩52,236 | ₩53,443 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,207 | ₩54,355 | ₩53,242 | ₩53,637 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,320 | ₩55,387 | ₩53,999 | ₩54,127 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,951 | ₩56,031 | ₩54,905 | ₩55,267 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩56,045 | ₩56,179 | ₩55,267 | ₩56,045 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,903 | ₩56,970 | ₩56,011 | ₩56,031 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,003 |
| ₩56,474 |
| ₩56,742 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,466 | ₩58,056 | ₩57,262 | ₩57,989 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,158 | ₩58,043 | ₩57,158 | ₩57,587 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,345 | ₩57,560 | ₩56,608 | ₩57,050 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,024 | ₩57,238 | ₩56,313 | ₩57,050 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,058 | ₩57,627 | ₩55,968 | ₩56,983 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,742 | ₩56,822 | ₩55,401 | ₩55,998 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,568 | ₩56,983 | ₩56,071 | ₩56,608 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,280 | ₩57,084 | ₩55,066 | ₩56,769 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,347 | ₩55,428 | ₩54,341 | ₩55,039 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,274 | ₩55,247 | ₩53,859 | ₩55,012 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,060 | ₩54,288 | ₩53,711 | ₩54,046 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,771 | ₩55,159 | ₩54,301 | ₩54,368 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,100 | ₩54,543 | ₩53,523 | ₩54,489 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,905 | ₩54,905 | ₩53,845 | ₩53,885 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,039 | ₩55,575 | ₩54,630 | ₩54,905 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,602 | ₩55,884 | ₩54,703 | ₩55,280 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,374 | ₩55,876 | ₩55,130 | ₩55,386 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,703 | ₩55,937 | ₩54,442 | ₩55,602 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,893 | ₩55,354 | ₩52,665 | ₩54,878 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,611 | ₩53,362 | ₩51,807 | ₩52,999 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,236 | ₩53,148 | ₩51,961 | ₩52,209 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,504 | ₩52,947 | ₩51,156 | ₩51,431 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,209 | ₩53,570 | ₩51,686 | ₩51,981 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,247 | ₩55,226 | ₩52,504 | ₩52,866 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,562 | ₩55,602 | ₩54,274 | ₩54,489 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,522 | ₩55,750 | ₩54,891 | ₩55,629 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,012 | ₩55,864 | ₩54,757 | ₩55,548 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,236 | ₩55,106 | ₩51,632 | ₩55,079 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,558 | ₩52,692 | ₩51,988 | ₩52,383 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,075 | ₩53,416 | ₩52,021 | ₩52,445 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,002 | ₩52,764 | ₩51,002 | ₩52,732 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,171 | ₩51,404 | ₩50,157 | ₩51,226 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,533 | ₩50,533 | ₩49,524 | ₩49,943 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,600 | ₩51,072 | ₩50,425 | ₩50,574 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,069 | ₩51,082 | ₩50,452 | ₩50,519 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,747 | ₩51,217 | ₩50,118 | ₩50,828 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,157 | ₩50,834 | ₩50,117 | ₩50,439 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,621 | ₩50,801 | ₩49,326 | ₩50,533 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,339 | ₩49,768 | ₩48,186 | ₩49,607 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,889 | ₩50,171 | ₩49,004 | ₩49,339 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,513 | ₩49,867 | ₩49,031 | ₩49,433 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,069 | ₩51,136 | ₩49,469 | ₩49,554 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,399 | ₩51,096 | ₩50,171 | ₩50,787 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,755 | ₩50,935 | ₩49,433 | ₩50,050 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,433 | ₩50,479 | ₩49,265 | ₩49,272 | -2.30% | 4.2만 |
|---|