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 | ₩53,172 | ₩53,400 | ₩53,114 | ₩53,212 | +0.08% | 6.8만 |
| 2026.10.08 | ₩52,984 | ₩53,252 | ₩52,687 | ₩53,132 | +0.28% | 4.3만 |
| 2026.10.07 | ₩53,306 | ₩53,386 | ₩52,730 | ₩52,917 | -0.73% | 4.6만 |
| 2026.10.06 | ₩53,775 | ₩53,912 | ₩53,668 | ₩53,735 | -0.07% | 3.7만 |
| 2026.10.05 | ₩53,494 | ₩53,882 | ₩53,051 | ₩53,574 | +0.15% | 5.3만 |
| 2026.10.02 | ₩53,306 | ₩53,621 | ₩53,306 | ₩53,400 | +0.18% | 4.9만 |
| 2026.10.01 | ₩52,448 | ₩52,911 | ₩52,194 | ₩52,904 | +0.87% | 3.8만 |
| 2026.09.30 | ₩53,145 | ₩53,145 | ₩52,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,502 |
| -1.21% |
| 6.8만 |
| 2026.09.29 | ₩53,098 | ₩53,205 | ₩52,690 | ₩52,908 | -0.36% | 3.1만 |
|---|
| 2026.09.28 | ₩53,494 | ₩53,608 | ₩53,212 | ₩53,386 | -0.20% | 2.5만 |
|---|
| 2026.09.25 | ₩53,386 | ₩53,699 | ₩53,319 | ₩53,594 | +0.39% | 3.9만 |
|---|
| 2026.09.24 | ₩53,353 | ₩53,587 | ₩53,199 | ₩53,373 | +0.04% | 18.5만 |
|---|
| 2026.09.23 | ₩53,561 | ₩53,829 | ₩53,440 | ₩53,480 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩54,190 | ₩54,311 | ₩53,775 | ₩53,775 | -0.77% | 5.5만 |
|---|
| 2026.09.21 | ₩54,164 | ₩54,177 | ₩53,976 | ₩53,976 | -0.35% | 4.6만 |
|---|
| 2026.09.18 | ₩54,284 | ₩54,284 | ₩53,956 | ₩54,083 | -0.37% | 4.1만 |
|---|
| 2026.09.17 | ₩55,008 | ₩55,008 | ₩54,324 | ₩54,324 | -1.24% | 4.8만 |
|---|
| 2026.09.16 | ₩54,887 | ₩54,927 | ₩53,989 | ₩54,405 | -0.88% | 3.3만 |
|---|
| 2026.09.15 | ₩54,988 | ₩54,988 | ₩54,740 | ₩54,767 | -0.40% | 4.9만 |
|---|
| 2026.09.14 | ₩55,276 | ₩55,343 | ₩54,894 | ₩54,901 | -0.68% | 12.5만 |
|---|
| 2026.09.11 | ₩55,370 | ₩55,370 | ₩55,005 | ₩55,222 | -0.27% | 11.1만 |
|---|
| 2026.09.10 | ₩55,155 | ₩55,155 | ₩54,860 | ₩54,981 | -0.32% | 3.3만 |
|---|
| 2026.09.09 | ₩55,530 | ₩55,597 | ₩55,094 | ₩55,195 | -0.60% | 5.2만 |
|---|
| 2026.09.08 | ₩55,906 | ₩55,986 | ₩55,651 | ₩55,651 | -0.46% | 4.3만 |
|---|
| 2026.09.04 | ₩55,731 | ₩56,133 | ₩55,731 | ₩55,999 | +0.48% | 6.3만 |
|---|
| 2026.09.03 | ₩55,932 | ₩56,040 | ₩55,678 | ₩55,879 | -0.10% | 7.7만 |
|---|
| 2026.09.02 | ₩55,370 | ₩55,798 | ₩55,370 | ₩55,731 | +0.65% | 9.1만 |
|---|
| 2026.09.01 | ₩55,544 | ₩55,604 | ₩55,222 | ₩55,343 | -0.36% | 4.1만 |
|---|
| 2026.08.31 | ₩55,999 | ₩55,999 | ₩55,611 | ₩55,651 | -0.62% | 3.2만 |
|---|
| 2026.08.28 | ₩56,388 | ₩56,535 | ₩55,966 | ₩55,986 | -0.71% | 6.4만 |
|---|
| 2026.08.27 | ₩56,495 | ₩56,495 | ₩56,053 | ₩56,321 | -0.31% | 7.7만 |
|---|
| 2026.08.26 | ₩56,723 | ₩56,870 | ₩56,683 | ₩56,683 | -0.07% | 3.9만 |
|---|
| 2026.08.25 | ₩56,803 | ₩56,803 | ₩56,281 | ₩56,388 | -0.73% | 7.6만 |
|---|
| 2026.08.24 | ₩56,857 | ₩56,924 | ₩56,602 | ₩56,656 | -0.35% | 17.3만 |
|---|
| 2026.08.21 | ₩56,870 | ₩56,870 | ₩56,428 | ₩56,696 | -0.31% | 8.6만 |
|---|
| 2026.08.20 | ₩56,509 | ₩56,763 | ₩56,495 | ₩56,522 | +0.02% | 23.5만 |
|---|
| 2026.08.19 | ₩57,567 | ₩57,567 | ₩56,763 | ₩56,777 | -1.37% | 42.1만 |
|---|
| 2026.08.18 | ₩57,956 | ₩57,956 | ₩57,125 | ₩57,152 | -1.39% | 10.9만 |
|---|
| 2026.08.17 | ₩57,835 | ₩57,916 | ₩57,695 | ₩57,717 | -0.20% | 3.6만 |
|---|
| 2026.08.14 | ₩57,688 | ₩58,003 | ₩57,661 | ₩57,942 | +0.44% | 2.8만 |
|---|
| 2026.08.13 | ₩57,902 | ₩58,009 | ₩57,661 | ₩57,695 | -0.36% | 11.2만 |
|---|
| 2026.08.12 | ₩57,862 | ₩57,862 | ₩57,433 | ₩57,715 | -0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩57,380 | ₩57,741 | ₩57,380 | ₩57,594 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩57,420 | ₩57,514 | ₩57,216 | ₩57,393 | -0.05% | 4.9만 |
|---|
| 2026.08.07 | ₩57,259 | ₩57,634 | ₩57,259 | ₩57,540 | +0.49% | 15만 |
|---|
| 2026.08.06 | ₩57,889 | ₩57,889 | ₩57,339 | ₩57,353 | -0.93% | 4.6만 |
|---|
| 2026.08.05 | ₩57,996 | ₩57,996 | ₩57,648 | ₩57,648 | -0.60% | 7.6만 |
|---|
| 2026.08.04 | ₩57,527 | ₩57,857 | ₩57,159 | ₩57,688 | +0.28% | 4.6만 |
|---|
| 2026.08.03 | ₩57,112 | ₩57,567 | ₩57,112 | ₩57,460 | +0.61% | 8.1만 |
|---|
| 2026.07.31 | ₩57,085 | ₩57,085 | ₩56,562 | ₩57,004 | -0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩57,246 | ₩57,246 | ₩56,576 | ₩56,951 | -0.51% | 14.7만 |
|---|
| 2026.07.29 | ₩57,353 | ₩57,460 | ₩56,803 | ₩56,911 | -0.77% | 10.6만 |
|---|
| 2026.07.28 | ₩57,125 | ₩57,514 | ₩57,125 | ₩57,366 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩57,299 | ₩57,487 | ₩56,884 | ₩56,991 | -0.54% | 8.3만 |
|---|
| 2026.07.24 | ₩56,696 | ₩57,192 | ₩56,696 | ₩57,004 | +0.54% | 13.2만 |
|---|
| 2026.07.23 | ₩56,348 | ₩56,616 | ₩56,267 | ₩56,616 | +0.48% | 6.6만 |
|---|
| 2026.07.22 | ₩56,964 | ₩57,112 | ₩56,724 | ₩56,790 | -0.31% | 2.9만 |
|---|
| 2026.07.21 | ₩56,911 | ₩56,944 | ₩56,576 | ₩56,897 | -0.02% | 5.5만 |
|---|
| 2026.07.20 | ₩56,978 | ₩57,125 | ₩56,669 | ₩56,696 | -0.49% | 5.6만 |
|---|
| 2026.07.17 | ₩57,018 | ₩57,581 | ₩56,803 | ₩56,937 | -0.14% | 9만 |
|---|
| 2026.07.16 | ₩56,227 | ₩57,333 | ₩56,120 | ₩57,326 | +1.95% | 4.7만 |
|---|
| 2026.07.15 | ₩56,375 | ₩56,549 | ₩56,207 | ₩56,281 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩56,361 | ₩56,388 | ₩56,066 | ₩56,294 | -0.12% | 8만 |
|---|
| 2026.07.13 | ₩56,013 | ₩56,267 | ₩55,923 | ₩56,026 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩55,879 | ₩56,013 | ₩55,745 | ₩55,953 | +0.13% | 9.4만 |
|---|
| 2026.07.09 | ₩55,557 | ₩55,989 | ₩55,557 | ₩55,772 | +0.39% | 6만 |
|---|
| 2026.07.08 | ₩55,999 | ₩55,999 | ₩55,356 | ₩55,360 | -1.14% | 8.7만 |
|---|
| 2026.07.07 | ₩56,428 | ₩56,627 | ₩56,053 | ₩56,057 | -0.66% | 7.7만 |
|---|
| 2026.07.06 | ₩56,696 | ₩56,777 | ₩56,375 | ₩56,375 | -0.57% | 4.7만 |
|---|
| 2026.07.02 | ₩56,750 | ₩56,870 | ₩56,133 | ₩56,562 | -0.33% | 4.3만 |
|---|
| 2026.07.01 | ₩56,455 | ₩56,937 | ₩56,385 | ₩56,482 | +0.05% | 4만 |
|---|
| 2026.06.30 | ₩56,147 | ₩56,629 | ₩56,133 | ₩56,535 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩56,522 | ₩56,522 | ₩56,026 | ₩56,294 | -0.40% | 6만 |
|---|
| 2026.06.26 | ₩56,375 | ₩56,830 | ₩56,375 | ₩56,723 | +0.62% | 4.3만 |
|---|
| 2026.06.25 | ₩56,656 | ₩57,038 | ₩56,448 | ₩56,616 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩55,731 | ₩56,267 | ₩55,731 | ₩56,160 | +0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩55,021 | ₩55,757 | ₩55,021 | ₩55,584 | +1.02% | 3.3만 |
|---|
| 2026.06.22 | ₩55,236 | ₩55,490 | ₩55,182 | ₩55,343 | +0.19% | 5만 |
|---|
| 2026.06.18 | ₩54,881 | ₩55,075 | ₩54,713 | ₩54,994 | +0.21% | 5.1만 |
|---|
| 2026.06.17 | ₩54,820 | ₩55,169 | ₩54,298 | ₩54,485 | -0.61% | 8.9만 |
|---|
| 2026.06.16 | ₩54,941 | ₩55,289 | ₩54,860 | ₩54,894 | -0.09% | 6.5만 |
|---|
| 2026.06.15 | ₩55,303 | ₩55,383 | ₩54,686 | ₩54,767 | -0.97% | 4.9만 |
|---|
| 2026.06.12 | ₩54,659 | ₩55,202 | ₩54,659 | ₩54,968 | +0.56% | 21만 |
|---|
| 2026.06.11 | ₩54,338 | ₩54,619 | ₩54,016 | ₩54,485 | +0.27% | 13.4만 |
|---|
| 2026.06.10 | ₩54,458 | ₩54,767 | ₩54,003 | ₩54,003 | -0.84% | 8.8만 |
|---|
| 2026.06.09 | ₩54,150 | ₩54,753 | ₩54,016 | ₩54,378 | +0.42% | 8.1만 |
|---|
| 2026.06.08 | ₩54,231 | ₩54,271 | ₩53,815 | ₩53,842 | -0.72% | 3.3만 |
|---|
| 2026.06.05 | ₩53,802 | ₩54,224 | ₩53,802 | ₩54,003 | +0.37% | 3.3만 |
|---|
| 2026.06.04 | ₩54,016 | ₩54,188 | ₩53,869 | ₩53,976 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩53,996 | ₩53,996 | ₩53,668 | ₩53,681 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩53,802 | ₩54,244 | ₩53,802 | ₩54,097 | +0.55% | 5만 |
|---|
| 2026.06.01 | ₩54,016 | ₩54,150 | ₩53,721 | ₩53,855 | -0.30% | 3.2만 |
|---|
| 2026.05.29 | ₩54,412 | ₩54,512 | ₩54,257 | ₩54,324 | -0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩54,646 | ₩54,646 | ₩54,338 | ₩54,472 | -0.32% | 3.6만 |
|---|
| 2026.05.27 | ₩55,035 | ₩55,115 | ₩54,659 | ₩54,713 | -0.58% | 3만 |
|---|
| 2026.05.26 | ₩54,726 | ₩55,001 | ₩54,713 | ₩54,968 | +0.44% | 2.9만 |
|---|
| 2026.05.22 | ₩54,458 | ₩54,499 | ₩54,164 | ₩54,445 | -0.02% | 2.5만 |
|---|
| 2026.05.21 | ₩54,016 | ₩54,257 | ₩53,614 | ₩54,237 | +0.41% | 5.7만 |
|---|
| 2026.05.20 | ₩53,882 | ₩54,338 | ₩53,480 | ₩54,311 | +0.80% | 3만 |
|---|
| 2026.05.19 | ₩54,103 | ₩54,103 | ₩53,567 | ₩53,681 | -0.78% | 3만 |
|---|
| 2026.05.18 | ₩54,056 | ₩54,418 | ₩53,963 | ₩54,217 | +0.30% | 2.1만 |
|---|
| 2026.05.15 | ₩54,257 | ₩54,257 | ₩53,802 | ₩53,842 | -0.77% | 2.3만 |
|---|
| 2026.05.14 | ₩54,432 | ₩54,726 | ₩54,398 | ₩54,485 | +0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩54,204 | ₩54,244 | ₩53,989 | ₩54,164 | -0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩54,592 | ₩54,592 | ₩53,989 | ₩54,499 | -0.17% | 7.3만 |
|---|
| 2026.05.11 | ₩54,860 | ₩54,860 | ₩54,472 | ₩54,485 | -0.68% | 5.5만 |
|---|
| 2026.05.08 | ₩54,968 | ₩55,044 | ₩54,793 | ₩54,860 | -0.20% | 1.7만 |
|---|
| 2026.05.07 | ₩54,968 | ₩55,008 | ₩54,586 | ₩54,586 | -0.69% | 4.5만 |
|---|
| 2026.05.06 | ₩55,262 | ₩55,303 | ₩54,793 | ₩54,847 | -0.75% | 2.5만 |
|---|
| 2026.05.05 | ₩54,927 | ₩55,530 | ₩54,927 | ₩55,372 | +0.81% | 2만 |
|---|
| 2026.05.04 | ₩54,994 | ₩55,403 | ₩54,633 | ₩54,659 | -0.61% | 1.7만 |
|---|
| 2026.05.01 | ₩55,597 | ₩55,597 | ₩55,142 | ₩55,236 | -0.65% | 5.4만 |
|---|
| 2026.04.30 | ₩54,659 | ₩55,463 | ₩54,659 | ₩55,356 | +1.27% | 2.7만 |
|---|
| 2026.04.29 | ₩55,410 | ₩55,410 | ₩54,659 | ₩54,793 | -1.11% | 3.8만 |
|---|
| 2026.04.28 | ₩55,839 | ₩55,839 | ₩55,262 | ₩55,504 | -0.60% | 3.5만 |
|---|
| 2026.04.27 | ₩55,557 | ₩55,678 | ₩55,490 | ₩55,604 | +0.08% | 2.3만 |
|---|
| 2026.04.24 | ₩55,664 | ₩55,664 | ₩55,262 | ₩55,341 | -0.58% | 1.6만 |
|---|
| 2026.04.23 | ₩55,336 | ₩55,667 | ₩55,086 | ₩55,571 | +0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩55,557 | ₩55,557 | ₩55,142 | ₩55,289 | -0.48% | 3만 |
|---|
| 2026.04.21 | ₩55,718 | ₩55,831 | ₩55,102 | ₩55,142 | -1.03% | 3.8만 |
|---|
| 2026.04.20 | ₩55,329 | ₩55,638 | ₩55,269 | ₩55,463 | +0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩54,981 | ₩55,892 | ₩54,981 | ₩55,557 | +1.05% | 2.1만 |
|---|
| 2026.04.16 | ₩54,592 | ₩54,592 | ₩54,398 | ₩54,527 | -0.12% | 2.4만 |
|---|
| 2026.04.15 | ₩54,713 | ₩54,807 | ₩54,525 | ₩54,606 | -0.20% | 3.2만 |
|---|
| 2026.04.14 | ₩54,933 | ₩55,128 | ₩54,914 | ₩54,981 | +0.09% | 6.4만 |
|---|
| 2026.04.13 | ₩54,659 | ₩55,075 | ₩54,539 | ₩55,008 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩55,169 | ₩55,169 | ₩54,639 | ₩54,834 | -0.61% | 1.3만 |
|---|
| 2026.04.09 | ₩54,659 | ₩55,309 | ₩54,606 | ₩55,169 | +0.93% | 2.7만 |
|---|
| 2026.04.08 | ₩54,351 | ₩54,773 | ₩54,351 | ₩54,767 | +0.76% | 1.7만 |
|---|
| 2026.04.07 | ₩52,984 | ₩53,411 | ₩52,984 | ₩53,306 | +0.61% | 4.7만 |
|---|
| 2026.04.06 | ₩52,850 | ₩53,172 | ₩52,623 | ₩53,065 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩52,489 | ₩53,226 | ₩52,355 | ₩52,956 | +0.89% | 3.2만 |
|---|
| 2026.04.01 | ₩52,877 | ₩53,319 | ₩52,877 | ₩52,944 | +0.13% | 2.8만 |
|---|
| 2026.03.31 | ₩52,502 | ₩53,105 | ₩52,167 | ₩52,850 | +0.66% | 5.3만 |
|---|
| 2026.03.30 | ₩52,569 | ₩52,569 | ₩51,765 | ₩51,979 | -1.12% | 3.1만 |
|---|
| 2026.03.27 | ₩52,341 | ₩52,770 | ₩52,033 | ₩52,167 | -0.33% | 3.8만 |
|---|
| 2026.03.26 | ₩52,589 | ₩52,991 | ₩52,448 | ₩52,623 | +0.06% | 2.4만 |
|---|
| 2026.03.25 | ₩53,105 | ₩53,105 | ₩52,676 | ₩53,025 | -0.15% | 2.7만 |
|---|
| 2026.03.24 | ₩51,919 | ₩52,917 | ₩51,919 | ₩52,797 | +1.69% | 3.7만 |
|---|
| 2026.03.23 | ₩52,194 | ₩52,904 | ₩52,087 | ₩52,261 | +0.13% | 3만 |
|---|
| 2026.03.20 | ₩51,953 | ₩51,953 | ₩51,115 | ₩51,390 | -1.08% | 3.8만 |
|---|
| 2026.03.19 | ₩51,524 | ₩52,341 | ₩51,524 | ₩52,113 | +1.14% | 5.8만 |
|---|
| 2026.03.18 | ₩52,475 | ₩52,475 | ₩51,993 | ₩52,020 | -0.87% | 2.9만 |
|---|
| 2026.03.17 | ₩52,757 | ₩52,904 | ₩52,556 | ₩52,676 | -0.15% | 3만 |
|---|
| 2026.03.16 | ₩52,462 | ₩52,652 | ₩52,381 | ₩52,529 | +0.13% | 3만 |
|---|
| 2026.03.13 | ₩52,368 | ₩52,502 | ₩51,711 | ₩51,939 | -0.82% | 3.6만 |
|---|
| 2026.03.12 | ₩52,154 | ₩52,395 | ₩51,953 | ₩51,966 | -0.36% | 4.8만 |
|---|
| 2026.03.11 | ₩52,582 | ₩52,850 | ₩52,408 | ₩52,757 | +0.33% | 7.3만 |
|---|
| 2026.03.10 | ₩52,931 | ₩53,527 | ₩52,864 | ₩52,864 | -0.13% | 5.4만 |
|---|
| 2026.03.09 | ₩52,167 | ₩53,152 | ₩51,644 | ₩53,011 | +1.62% | 4.2만 |
|---|
| 2026.03.06 | ₩52,891 | ₩52,904 | ₩52,462 | ₩52,824 | -0.13% | 2.2만 |
|---|
| 2026.03.05 | ₩54,123 | ₩54,177 | ₩53,440 | ₩53,654 | -0.87% | 2.6만 |
|---|
| 2026.03.04 | ₩54,713 | ₩54,713 | ₩54,177 | ₩54,566 | -0.27% | 1.7만 |
|---|
| 2026.03.03 | ₩53,922 | ₩54,606 | ₩53,467 | ₩54,351 | +0.80% | 3.9만 |
|---|
| 2026.03.02 | ₩54,204 | ₩55,182 | ₩54,204 | ₩54,901 | +1.29% | 2.8만 |
|---|
| 2026.02.27 | ₩54,820 | ₩54,834 | ₩54,231 | ₩54,445 | -0.68% | 3.6만 |
|---|
| 2026.02.26 | ₩54,941 | ₩55,329 | ₩54,753 | ₩55,195 | +0.46% | 4.9만 |
|---|
| 2026.02.25 | ₩55,128 | ₩55,182 | ₩54,485 | ₩55,182 | +0.10% | 5.2만 |
|---|
| 2026.02.24 | ₩54,579 | ₩54,981 | ₩54,432 | ₩54,981 | +0.74% | 3.8만 |
|---|
| 2026.02.23 | ₩55,517 | ₩55,557 | ₩54,499 | ₩54,820 | -1.26% | 6.8만 |
|---|
| 2026.02.20 | ₩55,316 | ₩55,611 | ₩55,035 | ₩55,584 | +0.48% | 8만 |
|---|
| 2026.02.19 | ₩54,874 | ₩55,175 | ₩54,847 | ₩55,102 | +0.42% | 6.8만 |
|---|
| 2026.02.18 | ₩55,437 | ₩55,705 | ₩55,048 | ₩55,182 | -0.46% | 3.8만 |
|---|
| 2026.02.17 | ₩55,477 | ₩55,477 | ₩55,073 | ₩55,329 | -0.27% | 2.7만 |
|---|
| 2026.02.13 | ₩54,961 | ₩55,584 | ₩54,780 | ₩55,504 | +0.99% | 2.3만 |
|---|
| 2026.02.12 | ₩55,611 | ₩55,819 | ₩54,713 | ₩54,860 | -1.35% | 6.3만 |
|---|
| 2026.02.11 | ₩55,624 | ₩55,624 | ₩54,941 | ₩55,303 | -0.58% | 2.9만 |
|---|
| 2026.02.10 | ₩54,981 | ₩55,249 | ₩54,981 | ₩55,059 | +0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩54,968 | ₩55,262 | ₩54,847 | ₩55,008 | +0.07% | 4.4만 |
|---|
| 2026.02.06 | ₩54,458 | ₩55,061 | ₩54,458 | ₩55,035 | +1.06% | 5만 |
|---|
| 2026.02.05 | ₩53,440 | ₩54,137 | ₩53,440 | ₩53,882 | +0.83% | 10.1만 |
|---|
| 2026.02.04 | ₩53,547 | ₩53,854 | ₩53,534 | ₩53,695 | +0.28% | 2.9만 |
|---|
| 2026.02.03 | ₩52,971 | ₩53,319 | ₩52,797 | ₩53,226 | +0.48% | 5.8만 |
|---|
| 2026.02.02 | ₩52,194 | ₩52,824 | ₩51,591 | ₩52,663 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩52,288 | ₩52,489 | ₩51,946 | ₩52,341 | +0.10% | 3.2만 |
|---|
| 2026.01.29 | ₩52,515 | ₩52,529 | ₩52,087 | ₩52,529 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,569 | ₩52,569 | ₩52,140 | ₩52,251 | -0.60% | 3.4만 |
|---|
| 2026.01.27 | ₩52,489 | ₩52,649 | ₩52,381 | ₩52,439 | -0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩52,515 | ₩52,649 | ₩52,282 | ₩52,515 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩52,877 | ₩52,877 | ₩52,290 | ₩52,403 | -0.90% | 4.4만 |
|---|
| 2026.01.22 | ₩53,373 | ₩53,373 | ₩52,917 | ₩52,967 | -0.76% | 3만 |
|---|
| 2026.01.21 | ₩52,475 | ₩53,212 | ₩52,475 | ₩53,159 | +1.30% | 4.4만 |
|---|
| 2026.01.20 | ₩52,033 | ₩52,408 | ₩51,979 | ₩52,020 | -0.03% | 3.6만 |
|---|
| 2026.01.16 | ₩52,649 | ₩52,722 | ₩52,470 | ₩52,690 | +0.08% | 3.7만 |
|---|
| 2026.01.15 | ₩52,060 | ₩52,682 | ₩52,060 | ₩52,608 | +1.05% | 3.1만 |
|---|
| 2026.01.14 | ₩51,296 | ₩51,847 | ₩51,296 | ₩51,698 | +0.78% | 4.8만 |
|---|
| 2026.01.13 | ₩51,484 | ₩51,484 | ₩51,189 | ₩51,309 | -0.34% | 9.6만 |
|---|
| 2026.01.12 | ₩50,961 | ₩51,343 | ₩50,961 | ₩51,289 | +0.64% | 7.9만 |
|---|
| 2026.01.09 | ₩50,948 | ₩51,363 | ₩50,934 | ₩51,185 | +0.47% | 4.4만 |
|---|
| 2026.01.08 | ₩50,117 | ₩50,934 | ₩50,117 | ₩50,867 | +1.50% | 5.2만 |
|---|
| 2026.01.07 | ₩50,787 | ₩50,787 | ₩50,184 | ₩50,307 | -0.94% | 3.1만 |
|---|
| 2026.01.06 | ₩50,519 | ₩50,827 | ₩50,157 | ₩50,697 | +0.35% | 8.3만 |
|---|
| 2026.01.05 | ₩50,130 | ₩50,874 | ₩50,130 | ₩50,653 | +1.04% | 3.3만 |
|---|
| 2026.01.02 | ₩49,567 | ₩50,036 | ₩49,484 | ₩49,902 | +0.68% | 2.6만 |
|---|
| 2025.12.31 | ₩49,996 | ₩49,996 | ₩49,561 | ₩49,621 | -0.75% | 4.5만 |
|---|
| 2025.12.30 | ₩50,184 | ₩50,184 | ₩50,048 | ₩50,090 | -0.19% | 2.5만 |
|---|
| 2025.12.29 | ₩50,492 | ₩50,492 | ₩50,318 | ₩50,391 | -0.20% | 1.8만 |
|---|
| 2025.12.26 | ₩50,613 | ₩50,639 | ₩50,385 | ₩50,533 | -0.16% | 1.5만 |
|---|
| 2025.12.24 | ₩50,653 | ₩50,706 | ₩50,487 | ₩50,626 | -0.05% | 2.3만 |
|---|
| 2025.12.23 | ₩50,733 | ₩50,800 | ₩50,599 | ₩50,720 | -0.03% | 3.4만 |
|---|
| 2025.12.22 | ₩50,559 | ₩51,031 | ₩50,559 | ₩50,733 | +0.34% | 3.8만 |
|---|
| 2025.12.19 | ₩50,546 | ₩50,732 | ₩50,461 | ₩50,479 | -0.13% | 2.9만 |
|---|
| 2025.12.18 | ₩51,001 | ₩51,041 | ₩50,613 | ₩50,720 | -0.55% | 7.1만 |
|---|
| 2025.12.17 | ₩50,559 | ₩50,934 | ₩50,425 | ₩50,512 | -0.09% | 5.5만 |
|---|
| 2025.12.16 | ₩50,760 | ₩51,005 | ₩50,412 | ₩50,519 | -0.48% | 3.6만 |
|---|
| 2025.12.15 | ₩51,028 | ₩51,028 | ₩50,572 | ₩50,807 | -0.43% | 5.4만 |
|---|
| 2025.12.12 | ₩51,088 | ₩51,088 | ₩50,712 | ₩50,787 | -0.59% | 4.9만 |
|---|
| 2025.12.11 | ₩50,693 | ₩51,175 | ₩50,693 | ₩51,149 | +0.90% | 12만 |
|---|
| 2025.12.10 | ₩50,130 | ₩50,988 | ₩50,122 | ₩50,733 | +1.20% | 14.6만 |
|---|
| 2025.12.09 | ₩50,184 | ₩50,479 | ₩50,078 | ₩50,090 | -0.19% | 6.7만 |
|---|
| 2025.12.08 | ₩50,706 | ₩50,706 | ₩50,251 | ₩50,331 | -0.74% | 3.9만 |
|---|
| 2025.12.05 | ₩50,586 | ₩50,733 | ₩50,398 | ₩50,398 | -0.37% | 23.8만 |
|---|
| 2025.12.04 | ₩50,586 | ₩50,793 | ₩50,492 | ₩50,626 | +0.08% | 5.9만 |
|---|
| 2025.12.03 | ₩50,278 | ₩50,590 | ₩50,224 | ₩50,572 | +0.59% | 4.8만 |
|---|
| 2025.12.02 | ₩50,505 | ₩50,505 | ₩50,077 | ₩50,077 | -0.85% | 3.2만 |
|---|
| 2025.12.01 | ₩50,117 | ₩50,639 | ₩50,117 | ₩50,264 | +0.29% | 2.9만 |
|---|
| 2025.11.28 | ₩50,492 | ₩50,532 | ₩50,418 | ₩50,492 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩50,358 | ₩50,760 | ₩50,327 | ₩50,395 | +0.07% | 2.9만 |
|---|
| 2025.11.25 | ₩49,661 | ₩50,398 | ₩49,661 | ₩50,224 | +1.13% | 13.6만 |
|---|
| 2025.11.24 | ₩49,581 | ₩49,688 | ₩49,286 | ₩49,608 | +0.05% | 6.4만 |
|---|
| 2025.11.21 | ₩48,562 | ₩49,728 | ₩48,562 | ₩49,567 | +2.07% | 10.5만 |
|---|
| 2025.11.20 | ₩49,353 | ₩49,500 | ₩48,536 | ₩48,562 | -1.60% | 5.2만 |
|---|
| 2025.11.19 | ₩48,737 | ₩48,897 | ₩48,603 | ₩48,857 | +0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩48,308 | ₩48,924 | ₩48,147 | ₩48,817 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩49,299 | ₩49,326 | ₩48,509 | ₩48,549 | -1.52% | 3.1만 |
|---|
| 2025.11.14 | ₩48,964 | ₩49,373 | ₩48,964 | ₩49,299 | +0.68% | 3.1만 |
|---|
| 2025.11.13 | ₩49,567 | ₩49,809 | ₩49,208 | ₩49,380 | -0.38% | 2.8만 |
|---|
| 2025.11.12 | ₩49,835 | ₩50,130 | ₩49,822 | ₩49,822 | -0.03% | 4만 |
|---|
| 2025.11.11 | ₩49,661 | ₩49,916 | ₩49,661 | ₩49,835 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩49,849 | ₩49,869 | ₩49,340 | ₩49,688 | -0.32% | 2.6만 |
|---|
| 2025.11.07 | ₩49,031 | ₩49,407 | ₩48,991 | ₩49,393 | +0.74% | 4.8만 |
|---|
| 2025.11.06 | ₩49,514 | ₩49,514 | ₩49,125 | ₩49,179 | -0.68% | 3.9만 |
|---|
| 2025.11.05 | ₩49,313 | ₩49,827 | ₩49,313 | ₩49,586 | +0.55% | 6만 |
|---|
| 2025.11.04 | ₩49,219 | ₩49,447 | ₩49,139 | ₩49,310 | +0.19% | 3.6만 |
|---|
| 2025.11.03 | ₩49,474 | ₩49,768 | ₩49,118 | ₩49,768 | +0.60% | 4.8만 |
|---|
| 2025.10.31 | ₩49,835 | ₩49,835 | ₩49,429 | ₩49,514 | -0.65% | 4.1만 |
|---|
| 2025.10.30 | ₩49,849 | ₩50,430 | ₩49,594 | ₩49,902 | +0.11% | 4.6만 |
|---|
| 2025.10.29 | ₩50,438 | ₩50,894 | ₩50,016 | ₩50,318 | -0.24% | 1.6만 |
|---|
| 2025.10.28 | ₩50,773 | ₩50,907 | ₩50,371 | ₩50,559 | -0.42% | 6.4만 |
|---|
| 2025.10.27 | ₩51,028 | ₩51,095 | ₩50,780 | ₩50,867 | -0.32% | 4만 |
|---|
| 2025.10.24 | ₩51,055 | ₩51,055 | ₩50,747 | ₩50,747 | -0.60% | 2.8만 |
|---|
| 2025.10.23 | ₩50,492 | ₩50,689 | ₩50,278 | ₩50,639 | +0.29% | 3.3만 |
|---|
| 2025.10.22 | ₩50,680 | ₩50,693 | ₩50,144 | ₩50,345 | -0.66% | 5.9만 |
|---|
| 2025.10.21 | ₩50,304 | ₩50,653 | ₩50,278 | ₩50,559 | +0.51% | 4.7만 |
|---|
| 2025.10.20 | ₩50,358 | ₩50,546 | ₩50,130 | ₩50,532 | +0.35% | 5.4만 |
|---|
| 2025.10.17 | ₩49,835 | ₩50,010 | ₩49,715 | ₩50,010 | +0.35% | 4.9만 |
|---|
| 2025.10.16 | ₩50,398 | ₩50,398 | ₩49,474 | ₩49,648 | -1.49% | 4.6만 |
|---|
| 2025.10.15 | ₩50,626 | ₩50,894 | ₩50,268 | ₩50,425 | -0.40% | 5.7만 |
|---|
| 2025.10.14 | ₩49,393 | ₩50,666 | ₩49,393 | ₩50,559 | +2.36% | 3.2만 |
|---|
| 2025.10.13 | ₩49,715 | ₩49,902 | ₩49,569 | ₩49,782 | +0.13% | 3.9만 |
|---|
| 2025.10.10 | ₩50,393 | ₩50,438 | ₩49,226 | ₩49,232 | -2.30% | 4.2만 |
|---|