시장 데이터를 불러오는 중
전체 종목
ALPS O'Shares U.S. Quality Dividend ETF 과거 주가
ALPS O'Shares U.S. Quality Dividend ETF · OUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS O'Shares U.S. Quality Dividend ETF · OUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,041 | ₩81,429 | ₩81,041 | ₩81,348 | +0.38% | 1.5만 |
| 2026.10.08 | ₩80,493 | ₩81,268 | ₩80,493 | ₩81,255 | +0.95% | 1.8만 |
| 2026.10.07 | ₩80,600 | ₩80,881 | ₩80,547 | ₩80,680 | +0.10% | 2.8만 |
| 2026.10.06 | ₩80,319 | ₩80,787 | ₩80,293 | ₩80,707 | +0.48% | 3.6만 |
| 2026.10.05 | ₩79,571 | ₩80,226 | ₩79,544 | ₩80,172 | +0.76% | 3.7만 |
| 2026.10.02 | ₩79,919 | ₩79,919 | ₩79,584 | ₩79,705 | -0.27% | 8천 |
| 2026.10.01 | ₩80,025 | ₩80,025 | ₩79,290 | ₩79,451 | -0.72% | 2.4만 |
| 2026.09.30 | ₩80,066 | ₩80,239 | ₩79,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,491 |
| -0.72% |
| 4.7만 |
| 2026.09.29 | ₩80,079 | ₩80,079 | ₩79,731 | ₩79,959 | -0.15% | 3만 |
|---|
| 2026.09.28 | ₩80,306 | ₩80,453 | ₩80,186 | ₩80,253 | -0.07% | 1.9만 |
|---|
| 2026.09.25 | ₩80,172 | ₩80,694 | ₩80,172 | ₩80,613 | +0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩80,199 | ₩80,499 | ₩80,159 | ₩80,293 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩80,680 | ₩80,680 | ₩80,279 | ₩80,279 | -0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩81,415 | ₩81,415 | ₩80,735 | ₩80,814 | -0.74% | 1.3만 |
|---|
| 2026.09.21 | ₩80,734 | ₩81,255 | ₩80,627 | ₩81,121 | +0.48% | 1.5만 |
|---|
| 2026.09.18 | ₩80,573 | ₩80,827 | ₩80,373 | ₩80,507 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩81,095 | ₩81,095 | ₩80,609 | ₩80,801 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩81,629 | ₩81,629 | ₩80,373 | ₩80,667 | -1.18% | 9.7만 |
|---|
| 2026.09.15 | ₩81,469 | ₩81,602 | ₩81,208 | ₩81,308 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩81,602 | ₩81,950 | ₩81,562 | ₩81,843 | +0.29% | 1.1만 |
|---|
| 2026.09.11 | ₩81,108 | ₩81,282 | ₩80,861 | ₩81,161 | +0.07% | 3만 |
|---|
| 2026.09.10 | ₩80,540 | ₩80,587 | ₩80,352 | ₩80,398 | -0.18% | 1.9만 |
|---|
| 2026.09.09 | ₩80,948 | ₩80,948 | ₩80,495 | ₩80,495 | -0.56% | 4.9천 |
|---|
| 2026.09.08 | ₩81,870 | ₩81,870 | ₩81,235 | ₩81,235 | -0.78% | 1.3만 |
|---|
| 2026.09.04 | ₩82,618 | ₩82,688 | ₩82,284 | ₩82,284 | -0.40% | 9.1천 |
|---|
| 2026.09.03 | ₩82,765 | ₩83,126 | ₩82,578 | ₩83,043 | +0.34% | 4.1천 |
|---|
| 2026.09.02 | ₩82,578 | ₩82,678 | ₩82,484 | ₩82,525 | -0.06% | 8.6천 |
|---|
| 2026.09.01 | ₩82,618 | ₩82,839 | ₩82,284 | ₩82,364 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩83,046 | ₩83,046 | ₩82,698 | ₩82,712 | -0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩83,179 | ₩83,518 | ₩83,179 | ₩83,340 | +0.19% | 3.5만 |
|---|
| 2026.08.27 | ₩83,059 | ₩83,320 | ₩82,939 | ₩82,992 | -0.08% | 9.4천 |
|---|
| 2026.08.26 | ₩83,674 | ₩83,861 | ₩83,580 | ₩83,580 | -0.11% | 9.4천 |
|---|
| 2026.08.25 | ₩83,741 | ₩83,794 | ₩83,540 | ₩83,781 | +0.05% | 2.3만 |
|---|
| 2026.08.24 | ₩83,046 | ₩83,754 | ₩83,046 | ₩83,741 | +0.84% | 1.3만 |
|---|
| 2026.08.21 | ₩82,752 | ₩83,292 | ₩82,752 | ₩83,139 | +0.47% | 3.1만 |
|---|
| 2026.08.20 | ₩82,672 | ₩83,166 | ₩82,418 | ₩82,418 | -0.31% | 1.1만 |
|---|
| 2026.08.19 | ₩82,645 | ₩83,914 | ₩82,645 | ₩83,326 | +0.82% | 8.5천 |
|---|
| 2026.08.18 | ₩82,324 | ₩82,678 | ₩82,244 | ₩82,431 | +0.13% | 1.6만 |
|---|
| 2026.08.17 | ₩82,217 | ₩82,418 | ₩81,963 | ₩81,977 | -0.29% | 2.4만 |
|---|
| 2026.08.14 | ₩82,738 | ₩82,832 | ₩82,569 | ₩82,685 | -0.06% | 2만 |
|---|
| 2026.08.13 | ₩82,712 | ₩82,966 | ₩82,351 | ₩82,845 | +0.16% | 2.2만 |
|---|
| 2026.08.12 | ₩82,672 | ₩82,725 | ₩82,411 | ₩82,658 | -0.02% | 2.3만 |
|---|
| 2026.08.11 | ₩83,086 | ₩83,219 | ₩82,811 | ₩82,811 | -0.33% | 1.2만 |
|---|
| 2026.08.10 | ₩82,939 | ₩83,233 | ₩82,859 | ₩83,034 | +0.11% | 1.2만 |
|---|
| 2026.08.07 | ₩82,859 | ₩83,253 | ₩82,859 | ₩83,149 | +0.35% | 2.2만 |
|---|
| 2026.08.06 | ₩83,313 | ₩83,313 | ₩82,725 | ₩83,099 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩83,300 | ₩83,300 | ₩82,725 | ₩82,876 | -0.51% | 8.1천 |
|---|
| 2026.08.04 | ₩81,745 | ₩82,966 | ₩81,745 | ₩82,912 | +1.43% | 2만 |
|---|
| 2026.08.03 | ₩81,977 | ₩82,257 | ₩81,656 | ₩81,870 | -0.13% | 1.1만 |
|---|
| 2026.07.31 | ₩80,894 | ₩81,602 | ₩80,640 | ₩81,442 | +0.68% | 5천 |
|---|
| 2026.07.30 | ₩81,348 | ₩81,510 | ₩80,680 | ₩81,348 | 0.00% | 2.9만 |
|---|
| 2026.07.29 | ₩82,231 | ₩82,511 | ₩81,790 | ₩81,790 | -0.54% | 7.8천 |
|---|
| 2026.07.28 | ₩81,896 | ₩82,344 | ₩81,896 | ₩82,058 | +0.20% | 1.5만 |
|---|
| 2026.07.27 | ₩80,253 | ₩80,907 | ₩80,253 | ₩80,734 | +0.60% | 7.4천 |
|---|
| 2026.07.24 | ₩78,742 | ₩79,749 | ₩78,742 | ₩79,749 | +1.28% | 1만 |
|---|
| 2026.07.23 | ₩78,542 | ₩78,722 | ₩78,442 | ₩78,609 | +0.09% | 1.5만 |
|---|
| 2026.07.22 | ₩79,491 | ₩79,651 | ₩79,183 | ₩79,264 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩79,558 | ₩79,558 | ₩79,130 | ₩79,344 | -0.27% | 2만 |
|---|
| 2026.07.20 | ₩79,959 | ₩79,959 | ₩79,665 | ₩79,691 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩80,306 | ₩80,871 | ₩79,865 | ₩79,959 | -0.43% | 1.8만 |
|---|
| 2026.07.16 | ₩79,678 | ₩80,507 | ₩79,678 | ₩80,507 | +1.04% | 5.1만 |
|---|
| 2026.07.15 | ₩79,351 | ₩79,763 | ₩79,217 | ₩79,290 | -0.08% | 5.5만 |
|---|
| 2026.07.14 | ₩79,571 | ₩79,571 | ₩79,130 | ₩79,130 | -0.55% | 2.4만 |
|---|
| 2026.07.13 | ₩79,905 | ₩80,253 | ₩79,812 | ₩79,865 | -0.05% | 3만 |
|---|
| 2026.07.10 | ₩79,651 | ₩79,758 | ₩79,411 | ₩79,678 | +0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩79,077 | ₩79,531 | ₩79,038 | ₩79,531 | +0.57% | 4만 |
|---|
| 2026.07.08 | ₩79,745 | ₩79,745 | ₩79,357 | ₩79,473 | -0.34% | 1.8만 |
|---|
| 2026.07.07 | ₩80,400 | ₩80,760 | ₩80,172 | ₩80,172 | -0.28% | 2.3만 |
|---|
| 2026.07.06 | ₩80,025 | ₩80,025 | ₩79,264 | ₩79,972 | -0.07% | 2.2만 |
|---|
| 2026.07.02 | ₩78,916 | ₩80,051 | ₩78,916 | ₩80,051 | +1.44% | 1.4만 |
|---|
| 2026.07.01 | ₩78,101 | ₩79,030 | ₩78,101 | ₩78,622 | +0.67% | 3.2만 |
|---|
| 2026.06.30 | ₩77,767 | ₩78,101 | ₩77,687 | ₩77,954 | +0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩77,874 | ₩77,954 | ₩77,693 | ₩77,767 | -0.14% | 2.1만 |
|---|
| 2026.06.26 | ₩76,871 | ₩77,673 | ₩76,871 | ₩77,463 | +0.77% | 2.5만 |
|---|
| 2026.06.25 | ₩77,139 | ₩77,887 | ₩76,873 | ₩76,873 | -0.34% | 2.5만 |
|---|
| 2026.06.24 | ₩77,179 | ₩77,832 | ₩77,089 | ₩77,299 | +0.16% | 2.1만 |
|---|
| 2026.06.23 | ₩76,724 | ₩77,112 | ₩76,591 | ₩76,912 | +0.24% | 4.9만 |
|---|
| 2026.06.22 | ₩77,112 | ₩77,259 | ₩76,658 | ₩76,805 | -0.40% | 2만 |
|---|
| 2026.06.18 | ₩77,767 | ₩77,767 | ₩77,125 | ₩77,179 | -0.76% | 2.5만 |
|---|
| 2026.06.17 | ₩78,716 | ₩78,829 | ₩77,473 | ₩77,606 | -1.41% | 1.7만 |
|---|
| 2026.06.16 | ₩78,889 | ₩79,170 | ₩78,813 | ₩78,943 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩78,876 | ₩79,010 | ₩78,636 | ₩78,662 | -0.27% | 2.8만 |
|---|
| 2026.06.12 | ₩78,555 | ₩78,742 | ₩78,074 | ₩78,502 | -0.07% | 2.6만 |
|---|
| 2026.06.11 | ₩77,713 | ₩78,448 | ₩77,553 | ₩78,114 | +0.52% | 2.2만 |
|---|
| 2026.06.10 | ₩78,301 | ₩78,301 | ₩77,647 | ₩77,647 | -0.84% | 9.4천 |
|---|
| 2026.06.09 | ₩77,820 | ₩78,168 | ₩77,526 | ₩78,128 | +0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩78,074 | ₩78,275 | ₩77,633 | ₩77,660 | -0.53% | 1.5만 |
|---|
| 2026.06.05 | ₩78,448 | ₩78,618 | ₩78,074 | ₩78,168 | -0.36% | 1.8만 |
|---|
| 2026.06.04 | ₩78,328 | ₩78,636 | ₩78,154 | ₩78,328 | 0.00% | 1.8만 |
|---|
| 2026.06.03 | ₩77,647 | ₩77,934 | ₩77,459 | ₩77,459 | -0.24% | 3.9만 |
|---|
| 2026.06.02 | ₩77,660 | ₩78,088 | ₩77,660 | ₩78,048 | +0.50% | 1.4만 |
|---|
| 2026.06.01 | ₩78,342 | ₩78,342 | ₩77,914 | ₩78,154 | -0.24% | 2.2만 |
|---|
| 2026.05.29 | ₩78,783 | ₩78,823 | ₩78,622 | ₩78,622 | -0.20% | 2.3만 |
|---|
| 2026.05.28 | ₩78,662 | ₩78,983 | ₩78,642 | ₩78,823 | +0.20% | 8.8천 |
|---|
| 2026.05.27 | ₩78,742 | ₩79,237 | ₩78,742 | ₩78,832 | +0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩78,876 | ₩78,916 | ₩78,595 | ₩78,682 | -0.25% | 4.3만 |
|---|
| 2026.05.22 | ₩78,502 | ₩79,010 | ₩78,502 | ₩78,849 | +0.44% | 3.4만 |
|---|
| 2026.05.21 | ₩77,620 | ₩78,248 | ₩77,326 | ₩78,248 | +0.81% | 2.4만 |
|---|
| 2026.05.20 | ₩77,713 | ₩78,088 | ₩77,433 | ₩78,034 | +0.41% | 3.3만 |
|---|
| 2026.05.19 | ₩77,860 | ₩78,261 | ₩77,727 | ₩77,727 | -0.17% | 1.7만 |
|---|
| 2026.05.18 | ₩77,085 | ₩78,101 | ₩77,085 | ₩78,062 | +1.27% | 3.4만 |
|---|
| 2026.05.15 | ₩77,272 | ₩77,540 | ₩77,179 | ₩77,179 | -0.12% | 2.1만 |
|---|
| 2026.05.14 | ₩77,219 | ₩77,590 | ₩77,219 | ₩77,366 | +0.19% | 1.8만 |
|---|
| 2026.05.13 | ₩76,524 | ₩76,818 | ₩76,404 | ₩76,770 | +0.32% | 2.2만 |
|---|
| 2026.05.12 | ₩76,791 | ₩76,985 | ₩76,457 | ₩76,831 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩76,778 | ₩76,925 | ₩76,404 | ₩76,604 | -0.23% | 3.1만 |
|---|
| 2026.05.08 | ₩77,326 | ₩77,326 | ₩76,871 | ₩76,898 | -0.55% | 2.2만 |
|---|
| 2026.05.07 | ₩77,312 | ₩77,513 | ₩77,139 | ₩77,272 | -0.05% | 10.9만 |
|---|
| 2026.05.06 | ₩77,259 | ₩77,433 | ₩77,152 | ₩77,339 | +0.10% | 2.1만 |
|---|
| 2026.05.05 | ₩76,965 | ₩77,059 | ₩76,604 | ₩77,032 | +0.09% | 1.3만 |
|---|
| 2026.05.04 | ₩77,018 | ₩77,326 | ₩76,698 | ₩76,738 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩77,767 | ₩77,961 | ₩77,299 | ₩77,312 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩76,551 | ₩77,566 | ₩76,551 | ₩77,406 | +1.12% | 1.7만 |
|---|
| 2026.04.29 | ₩76,551 | ₩76,698 | ₩76,512 | ₩76,671 | +0.16% | 1.3만 |
|---|
| 2026.04.28 | ₩76,658 | ₩76,738 | ₩76,203 | ₩76,330 | -0.43% | 6.5만 |
|---|
| 2026.04.27 | ₩76,230 | ₩76,671 | ₩76,210 | ₩76,210 | -0.03% | 2.1만 |
|---|
| 2026.04.24 | ₩76,938 | ₩76,938 | ₩76,473 | ₩76,511 | -0.56% | 2.2만 |
|---|
| 2026.04.23 | ₩76,618 | ₩77,192 | ₩76,618 | ₩77,139 | +0.68% | 3.4만 |
|---|
| 2026.04.22 | ₩76,791 | ₩76,985 | ₩76,417 | ₩76,622 | -0.22% | 1.7만 |
|---|
| 2026.04.21 | ₩77,419 | ₩77,433 | ₩76,537 | ₩76,604 | -1.05% | 6.2만 |
|---|
| 2026.04.20 | ₩77,540 | ₩77,647 | ₩77,206 | ₩77,272 | -0.34% | 2.5만 |
|---|
| 2026.04.17 | ₩76,885 | ₩77,794 | ₩76,885 | ₩77,577 | +0.90% | 2.5만 |
|---|
| 2026.04.16 | ₩76,377 | ₩76,698 | ₩76,377 | ₩76,564 | +0.24% | 5.9만 |
|---|
| 2026.04.15 | ₩76,471 | ₩76,671 | ₩76,170 | ₩76,564 | +0.12% | 1.3만 |
|---|
| 2026.04.14 | ₩75,949 | ₩76,350 | ₩75,836 | ₩76,337 | +0.51% | 2.1만 |
|---|
| 2026.04.13 | ₩75,174 | ₩76,016 | ₩75,107 | ₩76,016 | +1.12% | 2.4만 |
|---|
| 2026.04.10 | ₩76,163 | ₩76,163 | ₩75,244 | ₩75,348 | -1.07% | 3.6만 |
|---|
| 2026.04.09 | ₩75,722 | ₩76,310 | ₩75,562 | ₩76,203 | +0.64% | 2.5만 |
|---|
| 2026.04.08 | ₩75,709 | ₩76,056 | ₩75,642 | ₩76,056 | +0.46% | 1.9만 |
|---|
| 2026.04.07 | ₩74,680 | ₩74,680 | ₩74,092 | ₩74,439 | -0.32% | 2.8만 |
|---|
| 2026.04.06 | ₩74,426 | ₩74,934 | ₩74,426 | ₩74,907 | +0.65% | 3.5만 |
|---|
| 2026.04.02 | ₩73,824 | ₩74,787 | ₩73,824 | ₩74,600 | +1.05% | 1.8만 |
|---|
| 2026.04.01 | ₩74,666 | ₩74,827 | ₩74,379 | ₩74,466 | -0.27% | 2.2만 |
|---|
| 2026.03.31 | ₩74,052 | ₩74,486 | ₩73,540 | ₩74,399 | +0.47% | 5.9만 |
|---|
| 2026.03.30 | ₩73,664 | ₩73,731 | ₩73,103 | ₩73,343 | -0.44% | 1.5만 |
|---|
| 2026.03.27 | ₩73,758 | ₩73,804 | ₩72,956 | ₩73,037 | -0.98% | 1.4만 |
|---|
| 2026.03.26 | ₩74,426 | ₩74,840 | ₩74,118 | ₩74,172 | -0.34% | 3.7만 |
|---|
| 2026.03.25 | ₩74,680 | ₩74,833 | ₩74,203 | ₩74,581 | -0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩74,011 | ₩74,559 | ₩73,851 | ₩74,212 | +0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩74,880 | ₩75,125 | ₩74,466 | ₩74,466 | -0.55% | 2.8만 |
|---|
| 2026.03.20 | ₩74,279 | ₩74,479 | ₩73,918 | ₩73,931 | -0.47% | 3.7만 |
|---|
| 2026.03.19 | ₩74,252 | ₩74,827 | ₩74,252 | ₩74,474 | +0.30% | 1만 |
|---|
| 2026.03.18 | ₩75,735 | ₩75,762 | ₩74,626 | ₩74,626 | -1.46% | 3.7만 |
|---|
| 2026.03.17 | ₩76,763 | ₩76,763 | ₩76,170 | ₩76,170 | -0.77% | 1만 |
|---|
| 2026.03.16 | ₩76,163 | ₩76,337 | ₩75,976 | ₩76,269 | +0.14% | 2.2만 |
|---|
| 2026.03.13 | ₩76,096 | ₩76,354 | ₩75,588 | ₩75,642 | -0.60% | 1.7만 |
|---|
| 2026.03.12 | ₩76,163 | ₩76,298 | ₩75,655 | ₩75,682 | -0.63% | 2.5만 |
|---|
| 2026.03.11 | ₩77,112 | ₩77,112 | ₩76,524 | ₩76,644 | -0.61% | 1.6만 |
|---|
| 2026.03.10 | ₩77,459 | ₩77,831 | ₩76,871 | ₩77,192 | -0.35% | 2.4만 |
|---|
| 2026.03.09 | ₩77,005 | ₩77,540 | ₩76,324 | ₩77,500 | +0.64% | 3.4만 |
|---|
| 2026.03.06 | ₩77,272 | ₩77,620 | ₩76,885 | ₩77,620 | +0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩78,408 | ₩78,408 | ₩77,647 | ₩78,034 | -0.48% | 1.2만 |
|---|
| 2026.03.04 | ₩78,636 | ₩78,970 | ₩78,280 | ₩78,849 | +0.27% | 1.1만 |
|---|
| 2026.03.03 | ₩78,034 | ₩78,863 | ₩77,660 | ₩78,613 | +0.74% | 3.2만 |
|---|
| 2026.03.02 | ₩78,849 | ₩79,351 | ₩78,783 | ₩79,050 | +0.25% | 1.3만 |
|---|
| 2026.02.27 | ₩78,515 | ₩79,531 | ₩78,515 | ₩79,491 | +1.24% | 2.2만 |
|---|
| 2026.02.26 | ₩78,903 | ₩79,044 | ₩78,641 | ₩78,943 | +0.05% | 2.3만 |
|---|
| 2026.02.25 | ₩78,662 | ₩78,820 | ₩78,462 | ₩78,662 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩78,355 | ₩78,849 | ₩78,355 | ₩78,689 | +0.43% | 5.2만 |
|---|
| 2026.02.23 | ₩78,823 | ₩79,103 | ₩78,208 | ₩78,224 | -0.76% | 1.9만 |
|---|
| 2026.02.20 | ₩78,382 | ₩79,063 | ₩78,382 | ₩79,030 | +0.83% | 1.8만 |
|---|
| 2026.02.19 | ₩78,676 | ₩78,836 | ₩78,382 | ₩78,582 | -0.12% | 2.5만 |
|---|
| 2026.02.18 | ₩78,809 | ₩79,090 | ₩78,809 | ₩79,023 | +0.27% | 1.9만 |
|---|
| 2026.02.17 | ₩78,783 | ₩78,920 | ₩78,379 | ₩78,716 | -0.08% | 3.6만 |
|---|
| 2026.02.13 | ₩78,676 | ₩79,143 | ₩78,629 | ₩78,769 | +0.12% | 2.6만 |
|---|
| 2026.02.12 | ₩79,584 | ₩79,584 | ₩78,702 | ₩78,742 | -1.06% | 2.3만 |
|---|
| 2026.02.11 | ₩79,558 | ₩79,638 | ₩79,337 | ₩79,506 | -0.07% | 1.2만 |
|---|
| 2026.02.10 | ₩79,397 | ₩79,824 | ₩79,397 | ₩79,544 | +0.19% | 1.6만 |
|---|
| 2026.02.09 | ₩79,691 | ₩79,703 | ₩79,197 | ₩79,475 | -0.27% | 3만 |
|---|
| 2026.02.06 | ₩79,611 | ₩79,985 | ₩79,538 | ₩79,878 | +0.34% | 2.3만 |
|---|
| 2026.02.05 | ₩79,411 | ₩79,584 | ₩79,157 | ₩79,224 | -0.24% | 1.5만 |
|---|
| 2026.02.04 | ₩79,330 | ₩79,919 | ₩79,330 | ₩79,558 | +0.29% | 2만 |
|---|
| 2026.02.03 | ₩79,050 | ₩79,584 | ₩78,863 | ₩79,030 | -0.03% | 2.5만 |
|---|
| 2026.02.02 | ₩78,462 | ₩79,491 | ₩78,462 | ₩79,411 | +1.21% | 6만 |
|---|
| 2026.01.30 | ₩78,021 | ₩78,448 | ₩77,794 | ₩78,402 | +0.49% | 5.8만 |
|---|
| 2026.01.29 | ₩78,061 | ₩78,141 | ₩77,673 | ₩78,141 | +0.10% | 1.8만 |
|---|
| 2026.01.28 | ₩78,048 | ₩78,281 | ₩77,874 | ₩78,048 | 0.00% | 3만 |
|---|
| 2026.01.27 | ₩78,355 | ₩78,368 | ₩78,154 | ₩78,208 | -0.19% | 5.4만 |
|---|
| 2026.01.26 | ₩78,114 | ₩78,489 | ₩78,114 | ₩78,422 | +0.39% | 44.6만 |
|---|
| 2026.01.23 | ₩77,847 | ₩77,927 | ₩77,673 | ₩77,887 | +0.05% | 2.9만 |
|---|
| 2026.01.22 | ₩77,967 | ₩78,300 | ₩77,820 | ₩77,918 | -0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩77,299 | ₩78,154 | ₩77,299 | ₩77,954 | +0.85% | 4.4만 |
|---|
| 2026.01.20 | ₩77,540 | ₩77,747 | ₩77,112 | ₩77,246 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩78,502 | ₩78,555 | ₩78,275 | ₩78,395 | -0.14% | 2만 |
|---|
| 2026.01.15 | ₩78,783 | ₩78,783 | ₩78,462 | ₩78,555 | -0.29% | 4.1만 |
|---|
| 2026.01.14 | ₩78,034 | ₩78,555 | ₩78,034 | ₩78,553 | +0.66% | 1.8만 |
|---|
| 2026.01.13 | ₩78,462 | ₩78,462 | ₩77,902 | ₩78,248 | -0.27% | 1.9만 |
|---|
| 2026.01.12 | ₩78,221 | ₩78,575 | ₩78,221 | ₩78,555 | +0.43% | 2.1만 |
|---|
| 2026.01.09 | ₩78,208 | ₩78,622 | ₩78,208 | ₩78,448 | +0.31% | 1.7만 |
|---|
| 2026.01.08 | ₩77,326 | ₩78,342 | ₩77,326 | ₩78,195 | +1.12% | 3.1만 |
|---|
| 2026.01.07 | ₩77,887 | ₩78,074 | ₩77,459 | ₩77,459 | -0.55% | 3.5만 |
|---|
| 2026.01.06 | ₩76,978 | ₩77,827 | ₩76,952 | ₩77,780 | +1.04% | 4.5만 |
|---|
| 2026.01.05 | ₩76,631 | ₩77,353 | ₩76,631 | ₩77,125 | +0.65% | 8.4만 |
|---|
| 2026.01.02 | ₩77,099 | ₩77,099 | ₩76,564 | ₩76,765 | -0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩77,540 | ₩77,540 | ₩77,112 | ₩77,112 | -0.55% | 1.5만 |
|---|
| 2025.12.30 | ₩77,647 | ₩77,727 | ₩77,526 | ₩77,606 | -0.05% | 1.2만 |
|---|
| 2025.12.29 | ₩77,687 | ₩77,874 | ₩77,606 | ₩77,727 | +0.05% | 9.5천 |
|---|
| 2025.12.26 | ₩77,807 | ₩77,843 | ₩77,700 | ₩77,820 | +0.02% | 8.4천 |
|---|
| 2025.12.24 | ₩77,459 | ₩77,961 | ₩77,459 | ₩77,887 | +0.55% | 6.7천 |
|---|
| 2025.12.23 | ₩77,286 | ₩77,540 | ₩77,286 | ₩77,526 | +0.31% | 1.8만 |
|---|
| 2025.12.22 | ₩77,179 | ₩77,600 | ₩77,179 | ₩77,446 | +0.35% | 1.9만 |
|---|
| 2025.12.19 | ₩77,018 | ₩77,326 | ₩77,018 | ₩77,139 | +0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩77,179 | ₩77,500 | ₩76,965 | ₩77,099 | -0.10% | 1.8만 |
|---|
| 2025.12.17 | ₩77,259 | ₩77,566 | ₩77,165 | ₩77,179 | -0.10% | 2.7만 |
|---|
| 2025.12.16 | ₩77,713 | ₩77,713 | ₩77,052 | ₩77,259 | -0.58% | 2.5만 |
|---|
| 2025.12.15 | ₩77,593 | ₩77,794 | ₩77,486 | ₩77,727 | +0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩77,433 | ₩77,673 | ₩77,326 | ₩77,459 | +0.03% | 2.1만 |
|---|
| 2025.12.11 | ₩76,805 | ₩77,442 | ₩76,805 | ₩77,312 | +0.66% | 3.6만 |
|---|
| 2025.12.10 | ₩75,989 | ₩76,791 | ₩75,989 | ₩76,644 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩76,217 | ₩76,471 | ₩76,070 | ₩76,070 | -0.19% | 1.3만 |
|---|
| 2025.12.08 | ₩76,711 | ₩76,711 | ₩76,163 | ₩76,283 | -0.56% | 1.8만 |
|---|
| 2025.12.05 | ₩76,684 | ₩76,965 | ₩76,684 | ₩76,791 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩77,192 | ₩77,282 | ₩76,471 | ₩76,631 | -0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩76,377 | ₩77,159 | ₩76,377 | ₩77,039 | +0.87% | 1.2만 |
|---|
| 2025.12.02 | ₩76,377 | ₩76,647 | ₩76,136 | ₩76,471 | +0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩76,618 | ₩76,838 | ₩76,364 | ₩76,430 | -0.24% | 2만 |
|---|
| 2025.11.28 | ₩76,618 | ₩76,871 | ₩76,511 | ₩76,818 | +0.26% | 9.2천 |
|---|
| 2025.11.26 | ₩76,390 | ₩76,724 | ₩76,390 | ₩76,618 | +0.30% | 1.7만 |
|---|
| 2025.11.25 | ₩75,401 | ₩76,394 | ₩75,401 | ₩76,324 | +1.22% | 4.1만 |
|---|
| 2025.11.24 | ₩75,428 | ₩75,526 | ₩75,134 | ₩75,201 | -0.30% | 3.7만 |
|---|
| 2025.11.21 | ₩74,078 | ₩75,615 | ₩74,078 | ₩75,201 | +1.52% | 1.9만 |
|---|
| 2025.11.20 | ₩74,787 | ₩74,887 | ₩73,824 | ₩73,824 | -1.29% | 3.7만 |
|---|
| 2025.11.19 | ₩74,265 | ₩74,740 | ₩74,093 | ₩74,306 | +0.05% | 2.8만 |
|---|
| 2025.11.18 | ₩74,279 | ₩74,546 | ₩74,016 | ₩74,292 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩75,094 | ₩75,315 | ₩74,506 | ₩74,573 | -0.69% | 1.3만 |
|---|
| 2025.11.14 | ₩75,121 | ₩75,337 | ₩74,840 | ₩75,081 | -0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩75,749 | ₩75,976 | ₩75,401 | ₩75,415 | -0.44% | 2.3만 |
|---|
| 2025.11.12 | ₩75,669 | ₩75,909 | ₩75,562 | ₩75,816 | +0.19% | 2.2만 |
|---|
| 2025.11.11 | ₩74,706 | ₩75,615 | ₩74,706 | ₩75,602 | +1.20% | 3.2만 |
|---|
| 2025.11.10 | ₩74,566 | ₩74,733 | ₩74,189 | ₩74,733 | +0.22% | 2.1만 |
|---|
| 2025.11.07 | ₩74,252 | ₩74,399 | ₩74,038 | ₩74,386 | +0.18% | 6.1만 |
|---|
| 2025.11.06 | ₩74,546 | ₩74,653 | ₩74,145 | ₩74,225 | -0.43% | 3.4만 |
|---|
| 2025.11.05 | ₩74,493 | ₩74,827 | ₩74,372 | ₩74,788 | +0.40% | 3만 |
|---|
| 2025.11.04 | ₩74,025 | ₩74,466 | ₩74,025 | ₩74,453 | +0.58% | 2.2만 |
|---|
| 2025.11.03 | ₩74,813 | ₩74,813 | ₩73,985 | ₩74,359 | -0.61% | 4.2만 |
|---|
| 2025.10.31 | ₩74,853 | ₩75,014 | ₩74,613 | ₩74,827 | -0.04% | 2만 |
|---|
| 2025.10.30 | ₩74,787 | ₩75,495 | ₩74,787 | ₩75,054 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩75,669 | ₩75,669 | ₩74,706 | ₩74,934 | -0.97% | 5만 |
|---|
| 2025.10.28 | ₩76,083 | ₩76,110 | ₩75,695 | ₩75,695 | -0.51% | 2.9만 |
|---|
| 2025.10.27 | ₩75,562 | ₩76,003 | ₩75,562 | ₩76,003 | +0.58% | 3.2만 |
|---|
| 2025.10.24 | ₩75,476 | ₩75,562 | ₩75,348 | ₩75,383 | -0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩75,214 | ₩75,401 | ₩75,094 | ₩75,201 | -0.02% | 4.2만 |
|---|
| 2025.10.22 | ₩75,575 | ₩75,789 | ₩75,348 | ₩75,375 | -0.27% | 4만 |
|---|
| 2025.10.21 | ₩75,428 | ₩75,802 | ₩75,428 | ₩75,705 | +0.37% | 1.3만 |
|---|
| 2025.10.20 | ₩75,107 | ₩75,522 | ₩75,086 | ₩75,441 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩74,065 | ₩74,980 | ₩74,065 | ₩74,853 | +1.06% | 2.2만 |
|---|
| 2025.10.16 | ₩75,000 | ₩75,000 | ₩73,917 | ₩74,109 | -1.19% | 1.4만 |
|---|
| 2025.10.15 | ₩75,228 | ₩75,548 | ₩74,485 | ₩74,971 | -0.34% | 1.8만 |
|---|
| 2025.10.14 | ₩73,985 | ₩75,268 | ₩73,985 | ₩75,141 | +1.56% | 2.2만 |
|---|
| 2025.10.13 | ₩74,399 | ₩74,640 | ₩74,217 | ₩74,439 | +0.05% | 3.1만 |
|---|
| 2025.10.10 | ₩75,441 | ₩75,455 | ₩74,105 | ₩74,172 | -1.68% | 2만 |
|---|