시장 데이터를 불러오는 중
전체 종목
Inside Ownership 100 ETF 과거 주가
Inside Ownership 100 ETF · OWN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inside Ownership 100 ETF · OWN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
| 2026.10.08 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
| 2026.10.07 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
| 2026.10.06 | ₩34,359 | ₩34,359 | ₩34,252 | ₩34,252 | -0.31% | 200 |
| 2026.10.05 | ₩33,998 | ₩34,025 | ₩33,998 | ₩34,025 | +0.08% | 300 |
| 2026.10.02 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
| 2026.10.01 | ₩33,463 | ₩33,463 | ₩33,356 | ₩33,356 | -0.32% | 600 |
| 2026.09.30 | ₩33,570 | ₩33,570 | ₩33,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,383 |
| -0.56% |
| 100 |
| 2026.09.29 | ₩33,369 | ₩33,423 | ₩33,369 | ₩33,423 | +0.16% | 300 |
|---|
| 2026.09.28 | ₩33,342 | ₩33,423 | ₩33,329 | ₩33,329 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩33,583 | ₩33,811 | ₩33,583 | ₩33,730 | +0.44% | 1.2천 |
|---|
| 2026.09.24 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,734 | ₩34,734 | ₩34,052 | ₩34,052 | -1.96% | 400 |
|---|
| 2026.09.21 | ₩34,065 | ₩34,159 | ₩34,065 | ₩34,159 | +0.27% | 900 |
|---|
| 2026.09.18 | ₩33,396 | ₩33,409 | ₩33,396 | ₩33,409 | +0.04% | 1.1천 |
|---|
| 2026.09.17 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,128 | ₩33,128 | ₩33,075 | ₩33,075 | -0.16% | 200 |
|---|
| 2026.09.14 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,128 | ₩33,128 | ₩33,021 | ₩33,021 | -0.32% | 400 |
|---|
| 2026.09.09 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,623 | ₩33,623 | ₩33,503 | ₩33,503 | -0.36% | 400 |
|---|
| 2026.09.04 | ₩33,797 | ₩33,797 | ₩33,730 | ₩33,730 | -0.20% | 200 |
|---|
| 2026.09.03 | ₩33,945 | ₩34,038 | ₩33,931 | ₩33,971 | +0.08% | 1만 |
|---|
| 2026.09.02 | ₩33,316 | ₩33,342 | ₩33,316 | ₩33,316 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,169 | ₩33,169 | ₩33,075 | ₩33,075 | -0.28% | 1.5만 |
|---|
| 2026.08.31 | ₩33,623 | ₩33,677 | ₩33,623 | ₩33,677 | +0.16% | 100 |
|---|
| 2026.08.28 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,396 | ₩33,396 | ₩33,342 | ₩33,342 | -0.16% | 200 |
|---|
| 2026.08.25 | ₩33,369 | ₩33,423 | ₩33,369 | ₩33,423 | +0.16% | 100 |
|---|
| 2026.08.24 | ₩33,302 | ₩33,302 | ₩33,276 | ₩33,276 | -0.08% | 1천 |
|---|
| 2026.08.21 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,771 | ₩33,771 | ₩33,543 | ₩33,543 | -0.67% | 1.9천 |
|---|
| 2026.08.14 | ₩33,985 | ₩33,985 | ₩33,945 | ₩33,945 | -0.12% | 2천 |
|---|
| 2026.08.13 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,945 | ₩33,945 | ₩33,891 | ₩33,931 | -0.04% | 1.3천 |
|---|
| 2026.08.07 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,797 | ₩33,797 | ₩33,717 | ₩33,717 | -0.24% | 200 |
|---|
| 2026.08.04 | ₩33,891 | ₩33,891 | ₩33,878 | ₩33,878 | -0.04% | 200 |
|---|
| 2026.08.03 | ₩33,169 | ₩33,235 | ₩33,169 | ₩33,235 | +0.20% | 200 |
|---|
| 2026.07.31 | ₩32,219 | ₩32,406 | ₩32,205 | ₩32,406 | +0.58% | 5.5천 |
|---|
| 2026.07.30 | ₩31,576 | ₩31,576 | ₩31,536 | ₩31,536 | -0.13% | 200 |
|---|
| 2026.07.29 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,737 | ₩31,737 | ₩31,710 | ₩31,710 | -0.08% | 200 |
|---|
| 2026.07.27 | ₩31,550 | ₩31,550 | ₩31,509 | ₩31,509 | -0.13% | 3.6천 |
|---|
| 2026.07.24 | ₩31,576 | ₩31,576 | ₩31,443 | ₩31,443 | -0.42% | 1.4천 |
|---|
| 2026.07.23 | ₩31,550 | ₩31,550 | ₩31,443 | ₩31,443 | -0.34% | 4.6천 |
|---|
| 2026.07.22 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,433 | ₩32,473 | ₩32,433 | ₩32,473 | +0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩32,473 | ₩32,473 | ₩32,366 | ₩32,366 | -0.33% | 100 |
|---|
| 2026.07.17 | ₩32,540 | ₩32,540 | ₩32,433 | ₩32,433 | -0.33% | 100 |
|---|
| 2026.07.16 | ₩33,155 | ₩33,155 | ₩32,847 | ₩32,847 | -0.93% | 3.9만 |
|---|
| 2026.07.15 | ₩33,276 | ₩33,316 | ₩33,276 | ₩33,316 | +0.12% | 200 |
|---|
| 2026.07.14 | ₩32,781 | ₩33,035 | ₩32,781 | ₩33,035 | +0.78% | 600 |
|---|
| 2026.07.13 | ₩33,383 | ₩33,383 | ₩32,700 | ₩32,700 | -2.04% | 1.4천 |
|---|
| 2026.07.10 | ₩32,968 | ₩33,115 | ₩32,968 | ₩33,115 | +0.45% | 400 |
|---|
| 2026.07.09 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,928 | ₩32,928 | ₩32,781 | ₩32,781 | -0.45% | 100 |
|---|
| 2026.07.06 | ₩32,647 | ₩32,874 | ₩32,647 | ₩32,834 | +0.57% | 300 |
|---|
| 2026.07.02 | ₩32,821 | ₩32,821 | ₩32,205 | ₩32,366 | -1.39% | 1.4천 |
|---|
| 2026.07.01 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,085 | ₩32,085 | ₩32,045 | ₩32,058 | -0.08% | 600 |
|---|
| 2026.06.26 | ₩31,335 | ₩31,536 | ₩31,335 | ₩31,469 | +0.43% | 400 |
|---|
| 2026.06.25 | ₩31,376 | ₩31,483 | ₩31,349 | ₩31,349 | -0.09% | 900 |
|---|
| 2026.06.24 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,112 | ₩32,112 | ₩31,777 | ₩31,777 | -1.04% | 700 |
|---|
| 2026.06.22 | ₩32,941 | ₩32,941 | ₩32,192 | ₩32,245 | -2.11% | 1천 |
|---|
| 2026.06.18 | ₩32,459 | ₩32,781 | ₩32,459 | ₩32,781 | +0.99% | 300 |
|---|
| 2026.06.17 | ₩32,821 | ₩32,847 | ₩32,352 | ₩32,352 | -1.43% | 1.7천 |
|---|
| 2026.06.16 | ₩33,008 | ₩33,061 | ₩32,914 | ₩32,941 | -0.20% | 3.1천 |
|---|
| 2026.06.15 | ₩33,222 | ₩33,222 | ₩33,102 | ₩33,102 | -0.36% | 200 |
|---|
| 2026.06.12 | ₩32,272 | ₩32,339 | ₩32,272 | ₩32,339 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩31,897 | ₩32,259 | ₩31,630 | ₩32,259 | +1.13% | 6.3천 |
|---|
| 2026.06.10 | ₩32,112 | ₩32,112 | ₩31,831 | ₩31,844 | -0.83% | 1.8천 |
|---|
| 2026.06.09 | ₩32,299 | ₩32,419 | ₩32,285 | ₩32,379 | +0.25% | 800 |
|---|
| 2026.06.08 | ₩32,379 | ₩32,459 | ₩32,326 | ₩32,326 | -0.17% | 1.3만 |
|---|
| 2026.06.05 | ₩32,727 | ₩33,757 | ₩32,272 | ₩32,312 | -1.27% | 3.2만 |
|---|
| 2026.06.04 | ₩33,195 | ₩33,423 | ₩33,142 | ₩33,342 | +0.44% | 5천 |
|---|
| 2026.06.03 | ₩33,249 | ₩33,249 | ₩33,061 | ₩33,061 | -0.56% | 2.9만 |
|---|