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 | ₩53,494 | ₩53,912 | ₩52,687 | ₩53,212 | -0.53% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩53,494 | ₩53,621 | ₩52,194 | ₩53,400 | -0.18% | 21만 |
| 2026.09.21–2026.09.25 | ₩54,164 | ₩54,311 | ₩53,199 | ₩53,594 | -1.05% | 35.3만 |
| 2026.09.14–2026.09.18 | ₩55,276 | ₩55,343 | ₩53,956 | ₩54,083 | -2.16% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩55,906 | ₩55,986 | ₩54,860 | ₩55,222 | -1.22% | 24만 |
| 2026.08.31–2026.09.04 | ₩55,999 | ₩56,133 | ₩55,222 | ₩55,999 | 0.00% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩56,857 | ₩56,924 | ₩55,966 | ₩55,986 | -1.53% | 42.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,956 |
| ₩56,428 |
| ₩56,696 |
| -1.97% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩57,420 | ₩58,009 | ₩57,216 | ₩57,942 | +0.91% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,112 | ₩57,996 | ₩57,112 | ₩57,540 | +0.75% | 39.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,299 | ₩57,514 | ₩56,562 | ₩57,004 | -0.51% | 45.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,978 | ₩57,192 | ₩56,267 | ₩57,004 | +0.05% | 33.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,013 | ₩57,581 | ₩55,923 | ₩56,937 | +1.65% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,696 | ₩56,777 | ₩55,356 | ₩55,953 | -1.31% | 36.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,522 | ₩56,937 | ₩56,026 | ₩56,562 | +0.07% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,236 | ₩57,038 | ₩55,021 | ₩56,723 | +2.69% | 18.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,303 | ₩55,383 | ₩54,298 | ₩54,994 | -0.56% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,231 | ₩55,202 | ₩53,815 | ₩54,968 | +1.36% | 54.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,016 | ₩54,244 | ₩53,668 | ₩54,003 | -0.02% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,726 | ₩55,115 | ₩54,257 | ₩54,324 | -0.73% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,056 | ₩54,499 | ₩53,480 | ₩54,445 | +0.72% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,860 | ₩54,860 | ₩53,802 | ₩53,842 | -1.86% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,994 | ₩55,530 | ₩54,586 | ₩54,860 | -0.24% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,557 | ₩55,839 | ₩54,659 | ₩55,236 | -0.58% | 17.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,329 | ₩55,831 | ₩55,086 | ₩55,341 | +0.02% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,659 | ₩55,892 | ₩54,398 | ₩55,557 | +1.64% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,850 | ₩55,309 | ₩52,623 | ₩54,834 | +3.75% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,569 | ₩53,319 | ₩51,765 | ₩52,956 | +0.74% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,194 | ₩53,105 | ₩51,919 | ₩52,167 | -0.05% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,462 | ₩52,904 | ₩51,115 | ₩51,390 | -2.04% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,167 | ₩53,527 | ₩51,644 | ₩51,939 | -0.44% | 25.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,204 | ₩55,182 | ₩52,462 | ₩52,824 | -2.55% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,517 | ₩55,557 | ₩54,231 | ₩54,445 | -1.93% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,477 | ₩55,705 | ₩54,847 | ₩55,584 | +0.19% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,968 | ₩55,819 | ₩54,713 | ₩55,504 | +0.98% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,194 | ₩55,061 | ₩51,591 | ₩55,035 | +5.44% | 86.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,515 | ₩52,649 | ₩51,946 | ₩52,341 | -0.33% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,033 | ₩53,373 | ₩51,979 | ₩52,403 | +0.71% | 15.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,961 | ₩52,722 | ₩50,961 | ₩52,690 | +3.39% | 29만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,130 | ₩51,363 | ₩50,117 | ₩51,185 | +2.10% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,492 | ₩50,492 | ₩49,484 | ₩49,902 | -1.17% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,559 | ₩51,031 | ₩50,385 | ₩50,533 | -0.05% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,028 | ₩51,041 | ₩50,412 | ₩50,479 | -1.08% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,706 | ₩51,175 | ₩50,078 | ₩50,787 | +0.16% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,117 | ₩50,793 | ₩50,077 | ₩50,398 | +0.56% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,581 | ₩50,760 | ₩49,286 | ₩50,492 | +1.84% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,299 | ₩49,728 | ₩48,147 | ₩49,567 | +0.54% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,849 | ₩50,130 | ₩48,964 | ₩49,299 | -1.10% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,474 | ₩49,827 | ₩48,991 | ₩49,393 | -0.16% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,028 | ₩51,095 | ₩49,429 | ₩49,514 | -2.97% | 20.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,358 | ₩51,055 | ₩50,130 | ₩50,747 | +0.77% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,715 | ₩50,894 | ₩49,393 | ₩50,010 | +0.59% | 22.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,393 | ₩50,438 | ₩49,226 | ₩49,232 | -2.30% | 4.2만 |
|---|