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 | ₩53,215 | ₩53,443 | ₩53,157 | ₩53,255 | +0.08% | 6.8만 |
| 2026.10.08 | ₩53,027 | ₩53,295 | ₩52,729 | ₩53,175 | +0.28% | 4.3만 |
| 2026.10.07 | ₩53,349 | ₩53,429 | ₩52,772 | ₩52,960 | -0.73% | 4.6만 |
| 2026.10.06 | ₩53,818 | ₩53,955 | ₩53,711 | ₩53,778 | -0.07% | 3.7만 |
| 2026.10.05 | ₩53,537 | ₩53,926 | ₩53,094 | ₩53,617 | +0.15% | 5.3만 |
| 2026.10.02 | ₩53,349 | ₩53,664 | ₩53,349 | ₩53,443 | +0.18% | 4.9만 |
| 2026.10.01 | ₩52,491 | ₩52,953 | ₩52,236 | ₩52,947 | +0.87% | 3.8만 |
| 2026.09.30 | ₩53,188 | ₩53,188 | ₩52,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,544 |
| -1.21% |
| 6.8만 |
| 2026.09.29 | ₩53,141 | ₩53,248 | ₩52,732 | ₩52,951 | -0.36% | 3.1만 |
|---|
| 2026.09.28 | ₩53,537 | ₩53,651 | ₩53,255 | ₩53,429 | -0.20% | 2.5만 |
|---|
| 2026.09.25 | ₩53,429 | ₩53,742 | ₩53,362 | ₩53,637 | +0.39% | 3.9만 |
|---|
| 2026.09.24 | ₩53,396 | ₩53,631 | ₩53,242 | ₩53,416 | +0.04% | 18.5만 |
|---|
| 2026.09.23 | ₩53,604 | ₩53,872 | ₩53,483 | ₩53,523 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩54,234 | ₩54,355 | ₩53,818 | ₩53,818 | -0.77% | 5.5만 |
|---|
| 2026.09.21 | ₩54,207 | ₩54,221 | ₩54,020 | ₩54,020 | -0.35% | 4.6만 |
|---|
| 2026.09.18 | ₩54,328 | ₩54,328 | ₩53,999 | ₩54,127 | -0.37% | 4.1만 |
|---|
| 2026.09.17 | ₩55,052 | ₩55,052 | ₩54,368 | ₩54,368 | -1.24% | 4.8만 |
|---|
| 2026.09.16 | ₩54,931 | ₩54,972 | ₩54,033 | ₩54,449 | -0.88% | 3.3만 |
|---|
| 2026.09.15 | ₩55,032 | ₩55,032 | ₩54,784 | ₩54,811 | -0.40% | 4.9만 |
|---|
| 2026.09.14 | ₩55,320 | ₩55,387 | ₩54,938 | ₩54,945 | -0.68% | 12.5만 |
|---|
| 2026.09.11 | ₩55,414 | ₩55,414 | ₩55,049 | ₩55,267 | -0.27% | 11.1만 |
|---|
| 2026.09.10 | ₩55,200 | ₩55,200 | ₩54,905 | ₩55,025 | -0.32% | 3.3만 |
|---|
| 2026.09.09 | ₩55,575 | ₩55,642 | ₩55,138 | ₩55,240 | -0.60% | 5.2만 |
|---|
| 2026.09.08 | ₩55,951 | ₩56,031 | ₩55,696 | ₩55,696 | -0.46% | 4.3만 |
|---|
| 2026.09.04 | ₩55,776 | ₩56,179 | ₩55,776 | ₩56,045 | +0.48% | 6.3만 |
|---|
| 2026.09.03 | ₩55,978 | ₩56,085 | ₩55,723 | ₩55,924 | -0.10% | 7.7만 |
|---|
| 2026.09.02 | ₩55,414 | ₩55,843 | ₩55,414 | ₩55,776 | +0.65% | 9.1만 |
|---|
| 2026.09.01 | ₩55,589 | ₩55,649 | ₩55,267 | ₩55,387 | -0.36% | 4.1만 |
|---|
| 2026.08.31 | ₩56,045 | ₩56,045 | ₩55,656 | ₩55,696 | -0.62% | 3.2만 |
|---|
| 2026.08.28 | ₩56,433 | ₩56,581 | ₩56,011 | ₩56,031 | -0.71% | 6.4만 |
|---|
| 2026.08.27 | ₩56,541 | ₩56,541 | ₩56,098 | ₩56,366 | -0.31% | 7.7만 |
|---|
| 2026.08.26 | ₩56,769 | ₩56,916 | ₩56,729 | ₩56,729 | -0.07% | 3.9만 |
|---|
| 2026.08.25 | ₩56,849 | ₩56,849 | ₩56,326 | ₩56,433 | -0.73% | 7.6만 |
|---|
| 2026.08.24 | ₩56,903 | ₩56,970 | ₩56,648 | ₩56,702 | -0.35% | 17.3만 |
|---|
| 2026.08.21 | ₩56,916 | ₩56,916 | ₩56,474 | ₩56,742 | -0.31% | 8.6만 |
|---|
| 2026.08.20 | ₩56,554 | ₩56,809 | ₩56,541 | ₩56,568 | +0.02% | 23.5만 |
|---|
| 2026.08.19 | ₩57,614 | ₩57,614 | ₩56,809 | ₩56,822 | -1.37% | 42.1만 |
|---|
| 2026.08.18 | ₩58,003 | ₩58,003 | ₩57,171 | ₩57,198 | -1.39% | 10.9만 |
|---|
| 2026.08.17 | ₩57,882 | ₩57,962 | ₩57,741 | ₩57,764 | -0.20% | 3.6만 |
|---|
| 2026.08.14 | ₩57,734 | ₩58,050 | ₩57,708 | ₩57,989 | +0.44% | 2.8만 |
|---|
| 2026.08.13 | ₩57,949 | ₩58,056 | ₩57,708 | ₩57,741 | -0.36% | 11.2만 |
|---|
| 2026.08.12 | ₩57,909 | ₩57,909 | ₩57,480 | ₩57,761 | -0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩57,426 | ₩57,788 | ₩57,426 | ₩57,640 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩57,466 | ₩57,560 | ₩57,262 | ₩57,439 | -0.05% | 4.9만 |
|---|
| 2026.08.07 | ₩57,305 | ₩57,681 | ₩57,305 | ₩57,587 | +0.49% | 15만 |
|---|
| 2026.08.06 | ₩57,936 | ₩57,936 | ₩57,386 | ₩57,399 | -0.93% | 4.6만 |
|---|
| 2026.08.05 | ₩58,043 | ₩58,043 | ₩57,694 | ₩57,694 | -0.60% | 7.6만 |
|---|
| 2026.08.04 | ₩57,573 | ₩57,903 | ₩57,205 | ₩57,734 | +0.28% | 4.6만 |
|---|
| 2026.08.03 | ₩57,158 | ₩57,614 | ₩57,158 | ₩57,506 | +0.61% | 8.1만 |
|---|
| 2026.07.31 | ₩57,131 | ₩57,131 | ₩56,608 | ₩57,050 | -0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩57,292 | ₩57,292 | ₩56,621 | ₩56,997 | -0.51% | 14.7만 |
|---|
| 2026.07.29 | ₩57,399 | ₩57,506 | ₩56,849 | ₩56,957 | -0.77% | 10.6만 |
|---|
| 2026.07.28 | ₩57,171 | ₩57,560 | ₩57,171 | ₩57,412 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩57,345 | ₩57,533 | ₩56,930 | ₩57,037 | -0.54% | 8.3만 |
|---|
| 2026.07.24 | ₩56,742 | ₩57,238 | ₩56,742 | ₩57,050 | +0.54% | 13.2만 |
|---|
| 2026.07.23 | ₩56,393 | ₩56,661 | ₩56,313 | ₩56,661 | +0.48% | 6.6만 |
|---|
| 2026.07.22 | ₩57,010 | ₩57,158 | ₩56,770 | ₩56,836 | -0.31% | 2.9만 |
|---|
| 2026.07.21 | ₩56,957 | ₩56,990 | ₩56,621 | ₩56,943 | -0.02% | 5.5만 |
|---|
| 2026.07.20 | ₩57,024 | ₩57,171 | ₩56,715 | ₩56,742 | -0.49% | 5.6만 |
|---|
| 2026.07.17 | ₩57,064 | ₩57,627 | ₩56,849 | ₩56,983 | -0.14% | 9만 |
|---|
| 2026.07.16 | ₩56,273 | ₩57,379 | ₩56,165 | ₩57,372 | +1.95% | 4.7만 |
|---|
| 2026.07.15 | ₩56,420 | ₩56,594 | ₩56,252 | ₩56,326 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩56,407 | ₩56,433 | ₩56,112 | ₩56,340 | -0.12% | 8만 |
|---|
| 2026.07.13 | ₩56,058 | ₩56,313 | ₩55,968 | ₩56,071 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩55,924 | ₩56,058 | ₩55,790 | ₩55,998 | +0.13% | 9.4만 |
|---|
| 2026.07.09 | ₩55,602 | ₩56,034 | ₩55,602 | ₩55,817 | +0.39% | 6만 |
|---|
| 2026.07.08 | ₩56,045 | ₩56,045 | ₩55,401 | ₩55,405 | -1.14% | 8.7만 |
|---|
| 2026.07.07 | ₩56,474 | ₩56,672 | ₩56,098 | ₩56,102 | -0.66% | 7.7만 |
|---|
| 2026.07.06 | ₩56,742 | ₩56,822 | ₩56,420 | ₩56,420 | -0.57% | 4.7만 |
|---|
| 2026.07.02 | ₩56,796 | ₩56,916 | ₩56,179 | ₩56,608 | -0.33% | 4.3만 |
|---|
| 2026.07.01 | ₩56,501 | ₩56,983 | ₩56,431 | ₩56,527 | +0.05% | 4만 |
|---|
| 2026.06.30 | ₩56,192 | ₩56,675 | ₩56,179 | ₩56,581 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩56,568 | ₩56,568 | ₩56,071 | ₩56,340 | -0.40% | 6만 |
|---|
| 2026.06.26 | ₩56,420 | ₩56,876 | ₩56,420 | ₩56,769 | +0.62% | 4.3만 |
|---|
| 2026.06.25 | ₩56,702 | ₩57,084 | ₩56,494 | ₩56,661 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩55,776 | ₩56,313 | ₩55,776 | ₩56,206 | +0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩55,066 | ₩55,802 | ₩55,066 | ₩55,629 | +1.02% | 3.3만 |
|---|
| 2026.06.22 | ₩55,280 | ₩55,535 | ₩55,226 | ₩55,387 | +0.19% | 5만 |
|---|
| 2026.06.18 | ₩54,925 | ₩55,119 | ₩54,757 | ₩55,039 | +0.21% | 5.1만 |
|---|
| 2026.06.17 | ₩54,864 | ₩55,213 | ₩54,341 | ₩54,529 | -0.61% | 8.9만 |
|---|
| 2026.06.16 | ₩54,985 | ₩55,334 | ₩54,905 | ₩54,938 | -0.09% | 6.5만 |
|---|
| 2026.06.15 | ₩55,347 | ₩55,428 | ₩54,730 | ₩54,811 | -0.97% | 4.9만 |
|---|
| 2026.06.12 | ₩54,703 | ₩55,247 | ₩54,703 | ₩55,012 | +0.56% | 21만 |
|---|
| 2026.06.11 | ₩54,382 | ₩54,663 | ₩54,060 | ₩54,529 | +0.27% | 13.4만 |
|---|
| 2026.06.10 | ₩54,502 | ₩54,811 | ₩54,046 | ₩54,046 | -0.84% | 8.8만 |
|---|
| 2026.06.09 | ₩54,194 | ₩54,797 | ₩54,060 | ₩54,422 | +0.42% | 8.1만 |
|---|
| 2026.06.08 | ₩54,274 | ₩54,315 | ₩53,859 | ₩53,885 | -0.72% | 3.3만 |
|---|
| 2026.06.05 | ₩53,845 | ₩54,268 | ₩53,845 | ₩54,046 | +0.37% | 3.3만 |
|---|
| 2026.06.04 | ₩54,060 | ₩54,231 | ₩53,912 | ₩54,020 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩54,040 | ₩54,040 | ₩53,711 | ₩53,724 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩53,845 | ₩54,288 | ₩53,845 | ₩54,140 | +0.55% | 5만 |
|---|
| 2026.06.01 | ₩54,060 | ₩54,194 | ₩53,765 | ₩53,899 | -0.30% | 3.2만 |
|---|
| 2026.05.29 | ₩54,455 | ₩54,556 | ₩54,301 | ₩54,368 | -0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩54,690 | ₩54,690 | ₩54,382 | ₩54,516 | -0.32% | 3.6만 |
|---|
| 2026.05.27 | ₩55,079 | ₩55,159 | ₩54,703 | ₩54,757 | -0.58% | 3만 |
|---|
| 2026.05.26 | ₩54,771 | ₩55,045 | ₩54,757 | ₩55,012 | +0.44% | 2.9만 |
|---|
| 2026.05.22 | ₩54,502 | ₩54,543 | ₩54,207 | ₩54,489 | -0.02% | 2.5만 |
|---|
| 2026.05.21 | ₩54,060 | ₩54,301 | ₩53,657 | ₩54,281 | +0.41% | 5.7만 |
|---|
| 2026.05.20 | ₩53,926 | ₩54,382 | ₩53,523 | ₩54,355 | +0.80% | 3만 |
|---|
| 2026.05.19 | ₩54,147 | ₩54,147 | ₩53,610 | ₩53,724 | -0.78% | 3만 |
|---|
| 2026.05.18 | ₩54,100 | ₩54,462 | ₩54,006 | ₩54,261 | +0.30% | 2.1만 |
|---|
| 2026.05.15 | ₩54,301 | ₩54,301 | ₩53,845 | ₩53,885 | -0.77% | 2.3만 |
|---|
| 2026.05.14 | ₩54,475 | ₩54,771 | ₩54,442 | ₩54,529 | +0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩54,247 | ₩54,288 | ₩54,033 | ₩54,207 | -0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩54,636 | ₩54,636 | ₩54,033 | ₩54,543 | -0.17% | 7.3만 |
|---|
| 2026.05.11 | ₩54,905 | ₩54,905 | ₩54,516 | ₩54,529 | -0.68% | 5.5만 |
|---|
| 2026.05.08 | ₩55,012 | ₩55,088 | ₩54,838 | ₩54,905 | -0.20% | 1.7만 |
|---|
| 2026.05.07 | ₩55,012 | ₩55,052 | ₩54,630 | ₩54,630 | -0.69% | 4.5만 |
|---|
| 2026.05.06 | ₩55,307 | ₩55,347 | ₩54,838 | ₩54,891 | -0.75% | 2.5만 |
|---|
| 2026.05.05 | ₩54,972 | ₩55,575 | ₩54,972 | ₩55,417 | +0.81% | 2만 |
|---|
| 2026.05.04 | ₩55,039 | ₩55,448 | ₩54,677 | ₩54,703 | -0.61% | 1.7만 |
|---|
| 2026.05.01 | ₩55,642 | ₩55,642 | ₩55,186 | ₩55,280 | -0.65% | 5.4만 |
|---|
| 2026.04.30 | ₩54,703 | ₩55,508 | ₩54,703 | ₩55,401 | +1.27% | 2.7만 |
|---|
| 2026.04.29 | ₩55,454 | ₩55,454 | ₩54,703 | ₩54,838 | -1.11% | 3.8만 |
|---|
| 2026.04.28 | ₩55,884 | ₩55,884 | ₩55,307 | ₩55,548 | -0.60% | 3.5만 |
|---|
| 2026.04.27 | ₩55,602 | ₩55,723 | ₩55,535 | ₩55,649 | +0.08% | 2.3만 |
|---|
| 2026.04.24 | ₩55,709 | ₩55,709 | ₩55,307 | ₩55,386 | -0.58% | 1.6만 |
|---|
| 2026.04.23 | ₩55,381 | ₩55,712 | ₩55,130 | ₩55,615 | +0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩55,602 | ₩55,602 | ₩55,186 | ₩55,334 | -0.48% | 3만 |
|---|
| 2026.04.21 | ₩55,763 | ₩55,876 | ₩55,146 | ₩55,186 | -1.03% | 3.8만 |
|---|
| 2026.04.20 | ₩55,374 | ₩55,682 | ₩55,314 | ₩55,508 | +0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩55,025 | ₩55,937 | ₩55,025 | ₩55,602 | +1.05% | 2.1만 |
|---|
| 2026.04.16 | ₩54,636 | ₩54,636 | ₩54,442 | ₩54,571 | -0.12% | 2.4만 |
|---|
| 2026.04.15 | ₩54,757 | ₩54,851 | ₩54,569 | ₩54,650 | -0.20% | 3.2만 |
|---|
| 2026.04.14 | ₩54,977 | ₩55,173 | ₩54,958 | ₩55,025 | +0.09% | 6.4만 |
|---|
| 2026.04.13 | ₩54,703 | ₩55,119 | ₩54,583 | ₩55,052 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩55,213 | ₩55,213 | ₩54,683 | ₩54,878 | -0.61% | 1.3만 |
|---|
| 2026.04.09 | ₩54,703 | ₩55,354 | ₩54,650 | ₩55,213 | +0.93% | 2.7만 |
|---|
| 2026.04.08 | ₩54,395 | ₩54,817 | ₩54,395 | ₩54,811 | +0.76% | 1.7만 |
|---|
| 2026.04.07 | ₩53,027 | ₩53,454 | ₩53,027 | ₩53,349 | +0.61% | 4.7만 |
|---|
| 2026.04.06 | ₩52,893 | ₩53,215 | ₩52,665 | ₩53,108 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩52,531 | ₩53,268 | ₩52,397 | ₩52,999 | +0.89% | 3.2만 |
|---|
| 2026.04.01 | ₩52,920 | ₩53,362 | ₩52,920 | ₩52,987 | +0.13% | 2.8만 |
|---|
| 2026.03.31 | ₩52,544 | ₩53,148 | ₩52,209 | ₩52,893 | +0.66% | 5.3만 |
|---|
| 2026.03.30 | ₩52,611 | ₩52,611 | ₩51,807 | ₩52,021 | -1.12% | 3.1만 |
|---|
| 2026.03.27 | ₩52,383 | ₩52,813 | ₩52,075 | ₩52,209 | -0.33% | 3.8만 |
|---|
| 2026.03.26 | ₩52,631 | ₩53,034 | ₩52,491 | ₩52,665 | +0.06% | 2.4만 |
|---|
| 2026.03.25 | ₩53,148 | ₩53,148 | ₩52,719 | ₩53,067 | -0.15% | 2.7만 |
|---|
| 2026.03.24 | ₩51,961 | ₩52,960 | ₩51,961 | ₩52,839 | +1.69% | 3.7만 |
|---|
| 2026.03.23 | ₩52,236 | ₩52,947 | ₩52,129 | ₩52,303 | +0.13% | 3만 |
|---|
| 2026.03.20 | ₩51,994 | ₩51,994 | ₩51,156 | ₩51,431 | -1.08% | 3.8만 |
|---|
| 2026.03.19 | ₩51,565 | ₩52,383 | ₩51,565 | ₩52,155 | +1.14% | 5.8만 |
|---|
| 2026.03.18 | ₩52,517 | ₩52,517 | ₩52,035 | ₩52,062 | -0.87% | 2.9만 |
|---|
| 2026.03.17 | ₩52,799 | ₩52,947 | ₩52,598 | ₩52,719 | -0.15% | 3만 |
|---|
| 2026.03.16 | ₩52,504 | ₩52,695 | ₩52,424 | ₩52,571 | +0.13% | 3만 |
|---|
| 2026.03.13 | ₩52,410 | ₩52,544 | ₩51,753 | ₩51,981 | -0.82% | 3.6만 |
|---|
| 2026.03.12 | ₩52,196 | ₩52,437 | ₩51,994 | ₩52,008 | -0.36% | 4.8만 |
|---|
| 2026.03.11 | ₩52,625 | ₩52,893 | ₩52,450 | ₩52,799 | +0.33% | 7.3만 |
|---|
| 2026.03.10 | ₩52,973 | ₩53,570 | ₩52,906 | ₩52,906 | -0.13% | 5.4만 |
|---|
| 2026.03.09 | ₩52,209 | ₩53,195 | ₩51,686 | ₩53,054 | +1.62% | 4.2만 |
|---|
| 2026.03.06 | ₩52,933 | ₩52,947 | ₩52,504 | ₩52,866 | -0.13% | 2.2만 |
|---|
| 2026.03.05 | ₩54,167 | ₩54,221 | ₩53,483 | ₩53,698 | -0.87% | 2.6만 |
|---|
| 2026.03.04 | ₩54,757 | ₩54,757 | ₩54,221 | ₩54,610 | -0.27% | 1.7만 |
|---|
| 2026.03.03 | ₩53,966 | ₩54,650 | ₩53,510 | ₩54,395 | +0.80% | 3.9만 |
|---|
| 2026.03.02 | ₩54,247 | ₩55,226 | ₩54,247 | ₩54,945 | +1.29% | 2.8만 |
|---|
| 2026.02.27 | ₩54,864 | ₩54,878 | ₩54,274 | ₩54,489 | -0.68% | 3.6만 |
|---|
| 2026.02.26 | ₩54,985 | ₩55,374 | ₩54,797 | ₩55,240 | +0.46% | 4.9만 |
|---|
| 2026.02.25 | ₩55,173 | ₩55,226 | ₩54,529 | ₩55,226 | +0.10% | 5.2만 |
|---|
| 2026.02.24 | ₩54,623 | ₩55,025 | ₩54,475 | ₩55,025 | +0.74% | 3.8만 |
|---|
| 2026.02.23 | ₩55,562 | ₩55,602 | ₩54,543 | ₩54,864 | -1.26% | 6.8만 |
|---|
| 2026.02.20 | ₩55,361 | ₩55,656 | ₩55,079 | ₩55,629 | +0.48% | 8만 |
|---|
| 2026.02.19 | ₩54,918 | ₩55,220 | ₩54,891 | ₩55,146 | +0.42% | 6.8만 |
|---|
| 2026.02.18 | ₩55,481 | ₩55,750 | ₩55,092 | ₩55,226 | -0.46% | 3.8만 |
|---|
| 2026.02.17 | ₩55,522 | ₩55,522 | ₩55,118 | ₩55,374 | -0.27% | 2.7만 |
|---|
| 2026.02.13 | ₩55,005 | ₩55,629 | ₩54,824 | ₩55,548 | +0.99% | 2.3만 |
|---|
| 2026.02.12 | ₩55,656 | ₩55,864 | ₩54,757 | ₩54,905 | -1.35% | 6.3만 |
|---|
| 2026.02.11 | ₩55,669 | ₩55,669 | ₩54,985 | ₩55,347 | -0.58% | 2.9만 |
|---|
| 2026.02.10 | ₩55,025 | ₩55,294 | ₩55,025 | ₩55,103 | +0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩55,012 | ₩55,307 | ₩54,891 | ₩55,052 | +0.07% | 4.4만 |
|---|
| 2026.02.06 | ₩54,502 | ₩55,106 | ₩54,502 | ₩55,079 | +1.06% | 5만 |
|---|
| 2026.02.05 | ₩53,483 | ₩54,180 | ₩53,483 | ₩53,926 | +0.83% | 10.1만 |
|---|
| 2026.02.04 | ₩53,590 | ₩53,897 | ₩53,577 | ₩53,738 | +0.28% | 2.9만 |
|---|
| 2026.02.03 | ₩53,014 | ₩53,362 | ₩52,839 | ₩53,268 | +0.48% | 5.8만 |
|---|
| 2026.02.02 | ₩52,236 | ₩52,866 | ₩51,632 | ₩52,705 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩52,330 | ₩52,531 | ₩51,988 | ₩52,383 | +0.10% | 3.2만 |
|---|
| 2026.01.29 | ₩52,558 | ₩52,571 | ₩52,129 | ₩52,571 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,611 | ₩52,611 | ₩52,182 | ₩52,294 | -0.60% | 3.4만 |
|---|
| 2026.01.27 | ₩52,531 | ₩52,692 | ₩52,424 | ₩52,481 | -0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩52,558 | ₩52,692 | ₩52,324 | ₩52,558 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩52,920 | ₩52,920 | ₩52,332 | ₩52,445 | -0.90% | 4.4만 |
|---|
| 2026.01.22 | ₩53,416 | ₩53,416 | ₩52,960 | ₩53,010 | -0.76% | 3만 |
|---|
| 2026.01.21 | ₩52,517 | ₩53,255 | ₩52,517 | ₩53,201 | +1.30% | 4.4만 |
|---|
| 2026.01.20 | ₩52,075 | ₩52,450 | ₩52,021 | ₩52,062 | -0.03% | 3.6만 |
|---|
| 2026.01.16 | ₩52,692 | ₩52,764 | ₩52,512 | ₩52,732 | +0.08% | 3.7만 |
|---|
| 2026.01.15 | ₩52,102 | ₩52,724 | ₩52,102 | ₩52,650 | +1.05% | 3.1만 |
|---|
| 2026.01.14 | ₩51,337 | ₩51,889 | ₩51,337 | ₩51,740 | +0.78% | 4.8만 |
|---|
| 2026.01.13 | ₩51,525 | ₩51,525 | ₩51,230 | ₩51,351 | -0.34% | 9.6만 |
|---|
| 2026.01.12 | ₩51,002 | ₩51,384 | ₩51,002 | ₩51,331 | +0.64% | 7.9만 |
|---|
| 2026.01.09 | ₩50,989 | ₩51,404 | ₩50,975 | ₩51,226 | +0.47% | 4.4만 |
|---|
| 2026.01.08 | ₩50,157 | ₩50,975 | ₩50,157 | ₩50,908 | +1.50% | 5.2만 |
|---|
| 2026.01.07 | ₩50,828 | ₩50,828 | ₩50,224 | ₩50,348 | -0.94% | 3.1만 |
|---|
| 2026.01.06 | ₩50,559 | ₩50,868 | ₩50,197 | ₩50,738 | +0.35% | 8.3만 |
|---|
| 2026.01.05 | ₩50,171 | ₩50,915 | ₩50,171 | ₩50,694 | +1.04% | 3.3만 |
|---|
| 2026.01.02 | ₩49,607 | ₩50,077 | ₩49,524 | ₩49,943 | +0.68% | 2.6만 |
|---|
| 2025.12.31 | ₩50,036 | ₩50,036 | ₩49,601 | ₩49,661 | -0.75% | 4.5만 |
|---|
| 2025.12.30 | ₩50,224 | ₩50,224 | ₩50,089 | ₩50,130 | -0.19% | 2.5만 |
|---|
| 2025.12.29 | ₩50,533 | ₩50,533 | ₩50,358 | ₩50,432 | -0.20% | 1.8만 |
|---|
| 2025.12.26 | ₩50,653 | ₩50,680 | ₩50,425 | ₩50,574 | -0.16% | 1.5만 |
|---|
| 2025.12.24 | ₩50,694 | ₩50,747 | ₩50,527 | ₩50,667 | -0.05% | 2.3만 |
|---|
| 2025.12.23 | ₩50,774 | ₩50,841 | ₩50,640 | ₩50,761 | -0.03% | 3.4만 |
|---|
| 2025.12.22 | ₩50,600 | ₩51,072 | ₩50,600 | ₩50,774 | +0.34% | 3.8만 |
|---|
| 2025.12.19 | ₩50,586 | ₩50,773 | ₩50,502 | ₩50,519 | -0.13% | 2.9만 |
|---|
| 2025.12.18 | ₩51,042 | ₩51,082 | ₩50,653 | ₩50,761 | -0.55% | 7.1만 |
|---|
| 2025.12.17 | ₩50,600 | ₩50,975 | ₩50,466 | ₩50,553 | -0.09% | 5.5만 |
|---|
| 2025.12.16 | ₩50,801 | ₩51,046 | ₩50,452 | ₩50,559 | -0.48% | 3.6만 |
|---|
| 2025.12.15 | ₩51,069 | ₩51,069 | ₩50,613 | ₩50,848 | -0.43% | 5.4만 |
|---|
| 2025.12.12 | ₩51,129 | ₩51,129 | ₩50,753 | ₩50,828 | -0.59% | 4.9만 |
|---|
| 2025.12.11 | ₩50,734 | ₩51,217 | ₩50,734 | ₩51,190 | +0.90% | 12만 |
|---|
| 2025.12.10 | ₩50,171 | ₩51,029 | ₩50,163 | ₩50,774 | +1.20% | 14.6만 |
|---|
| 2025.12.09 | ₩50,224 | ₩50,519 | ₩50,118 | ₩50,130 | -0.19% | 6.7만 |
|---|
| 2025.12.08 | ₩50,747 | ₩50,747 | ₩50,291 | ₩50,372 | -0.74% | 3.9만 |
|---|
| 2025.12.05 | ₩50,627 | ₩50,774 | ₩50,439 | ₩50,439 | -0.37% | 23.8만 |
|---|
| 2025.12.04 | ₩50,627 | ₩50,834 | ₩50,533 | ₩50,667 | +0.08% | 5.9만 |
|---|
| 2025.12.03 | ₩50,318 | ₩50,631 | ₩50,264 | ₩50,613 | +0.59% | 4.8만 |
|---|
| 2025.12.02 | ₩50,546 | ₩50,546 | ₩50,117 | ₩50,117 | -0.85% | 3.2만 |
|---|
| 2025.12.01 | ₩50,157 | ₩50,680 | ₩50,157 | ₩50,305 | +0.29% | 2.9만 |
|---|
| 2025.11.28 | ₩50,533 | ₩50,573 | ₩50,459 | ₩50,533 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩50,399 | ₩50,801 | ₩50,368 | ₩50,436 | +0.07% | 2.9만 |
|---|
| 2025.11.25 | ₩49,701 | ₩50,439 | ₩49,701 | ₩50,264 | +1.13% | 13.6만 |
|---|
| 2025.11.24 | ₩49,621 | ₩49,728 | ₩49,326 | ₩49,648 | +0.05% | 6.4만 |
|---|
| 2025.11.21 | ₩48,601 | ₩49,768 | ₩48,601 | ₩49,607 | +2.07% | 10.5만 |
|---|
| 2025.11.20 | ₩49,393 | ₩49,540 | ₩48,575 | ₩48,601 | -1.60% | 5.2만 |
|---|
| 2025.11.19 | ₩48,776 | ₩48,937 | ₩48,642 | ₩48,897 | +0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩48,347 | ₩48,964 | ₩48,186 | ₩48,856 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩49,339 | ₩49,366 | ₩48,548 | ₩48,588 | -1.52% | 3.1만 |
|---|
| 2025.11.14 | ₩49,004 | ₩49,413 | ₩49,004 | ₩49,339 | +0.68% | 3.1만 |
|---|
| 2025.11.13 | ₩49,607 | ₩49,849 | ₩49,248 | ₩49,420 | -0.38% | 2.8만 |
|---|
| 2025.11.12 | ₩49,876 | ₩50,171 | ₩49,862 | ₩49,862 | -0.03% | 4만 |
|---|
| 2025.11.11 | ₩49,701 | ₩49,956 | ₩49,701 | ₩49,876 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩49,889 | ₩49,909 | ₩49,379 | ₩49,728 | -0.32% | 2.6만 |
|---|
| 2025.11.07 | ₩49,071 | ₩49,446 | ₩49,031 | ₩49,433 | +0.74% | 4.8만 |
|---|
| 2025.11.06 | ₩49,554 | ₩49,554 | ₩49,165 | ₩49,218 | -0.68% | 3.9만 |
|---|
| 2025.11.05 | ₩49,352 | ₩49,867 | ₩49,352 | ₩49,626 | +0.55% | 6만 |
|---|
| 2025.11.04 | ₩49,259 | ₩49,487 | ₩49,178 | ₩49,350 | +0.19% | 3.6만 |
|---|
| 2025.11.03 | ₩49,513 | ₩49,808 | ₩49,158 | ₩49,808 | +0.60% | 4.8만 |
|---|
| 2025.10.31 | ₩49,876 | ₩49,876 | ₩49,469 | ₩49,554 | -0.65% | 4.1만 |
|---|
| 2025.10.30 | ₩49,889 | ₩50,471 | ₩49,634 | ₩49,943 | +0.11% | 4.6만 |
|---|
| 2025.10.29 | ₩50,479 | ₩50,935 | ₩50,057 | ₩50,358 | -0.24% | 1.6만 |
|---|
| 2025.10.28 | ₩50,814 | ₩50,948 | ₩50,412 | ₩50,600 | -0.42% | 6.4만 |
|---|
| 2025.10.27 | ₩51,069 | ₩51,136 | ₩50,821 | ₩50,908 | -0.32% | 4만 |
|---|
| 2025.10.24 | ₩51,096 | ₩51,096 | ₩50,787 | ₩50,787 | -0.60% | 2.8만 |
|---|
| 2025.10.23 | ₩50,533 | ₩50,730 | ₩50,318 | ₩50,680 | +0.29% | 3.3만 |
|---|
| 2025.10.22 | ₩50,720 | ₩50,734 | ₩50,184 | ₩50,385 | -0.66% | 5.9만 |
|---|
| 2025.10.21 | ₩50,345 | ₩50,694 | ₩50,318 | ₩50,600 | +0.51% | 4.7만 |
|---|
| 2025.10.20 | ₩50,399 | ₩50,586 | ₩50,171 | ₩50,573 | +0.35% | 5.4만 |
|---|
| 2025.10.17 | ₩49,876 | ₩50,050 | ₩49,755 | ₩50,050 | +0.35% | 4.9만 |
|---|
| 2025.10.16 | ₩50,439 | ₩50,439 | ₩49,513 | ₩49,688 | -1.49% | 4.6만 |
|---|
| 2025.10.15 | ₩50,667 | ₩50,935 | ₩50,309 | ₩50,466 | -0.40% | 5.7만 |
|---|
| 2025.10.14 | ₩49,433 | ₩50,707 | ₩49,433 | ₩50,600 | +2.36% | 3.2만 |
|---|
| 2025.10.13 | ₩49,755 | ₩49,943 | ₩49,609 | ₩49,822 | +0.13% | 3.9만 |
|---|
| 2025.10.10 | ₩50,433 | ₩50,479 | ₩49,265 | ₩49,272 | -2.30% | 4.2만 |
|---|