시장 데이터를 불러오는 중
전체 종목
Overlay Shares Core Bond ETF 과거 주가
Overlay Shares Core Bond ETF · OVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Core Bond ETF · OVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,177 | ₩26,264 | ₩26,171 | ₩26,231 | +0.20% | 1.1만 |
| 2026.10.08 | ₩26,023 | ₩26,196 | ₩26,023 | ₩26,196 | +0.66% | 4.8천 |
| 2026.10.07 | ₩26,077 | ₩26,181 | ₩26,077 | ₩26,117 | +0.15% | 1.1만 |
| 2026.10.06 | ₩26,144 | ₩26,211 | ₩26,130 | ₩26,197 | +0.21% | 8.7천 |
| 2026.10.05 | ₩26,130 | ₩26,130 | ₩25,996 | ₩26,063 | -0.26% | 2.3만 |
| 2026.10.02 | ₩26,201 | ₩26,201 | ₩26,023 | ₩26,090 | -0.42% | 7.4천 |
| 2026.10.01 | ₩26,566 | ₩26,571 | ₩26,063 | ₩26,063 | -1.89% | 1.3만 |
| 2026.09.30 | ₩26,077 | ₩26,130 | ₩25,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,999 |
| -0.30% |
| 8.7천 |
| 2026.09.29 | ₩26,037 | ₩26,037 | ₩25,943 | ₩26,018 | -0.07% | 1.7만 |
|---|
| 2026.09.28 | ₩26,211 | ₩26,258 | ₩26,171 | ₩26,188 | -0.09% | 1.2만 |
|---|
| 2026.09.25 | ₩26,264 | ₩26,412 | ₩26,264 | ₩26,402 | +0.53% | 1.2만 |
|---|
| 2026.09.24 | ₩26,464 | ₩26,464 | ₩26,321 | ₩26,325 | -0.53% | 2.6천 |
|---|
| 2026.09.23 | ₩26,579 | ₩26,579 | ₩26,398 | ₩26,481 | -0.37% | 2.9만 |
|---|
| 2026.09.22 | ₩26,733 | ₩26,774 | ₩26,707 | ₩26,774 | +0.15% | 8.8천 |
|---|
| 2026.09.21 | ₩26,716 | ₩26,760 | ₩26,693 | ₩26,760 | +0.17% | 3.3천 |
|---|
| 2026.09.18 | ₩26,599 | ₩26,599 | ₩26,506 | ₩26,586 | -0.05% | 9.1천 |
|---|
| 2026.09.17 | ₩26,613 | ₩26,680 | ₩26,586 | ₩26,653 | +0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩26,599 | ₩26,613 | ₩26,385 | ₩26,428 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩26,491 | ₩26,491 | ₩26,452 | ₩26,484 | -0.03% | 4.8천 |
|---|
| 2026.09.14 | ₩26,412 | ₩26,599 | ₩26,412 | ₩26,514 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩26,613 | ₩26,640 | ₩26,559 | ₩26,559 | -0.20% | 4.3천 |
|---|
| 2026.09.10 | ₩26,573 | ₩26,573 | ₩26,480 | ₩26,480 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩26,787 | ₩26,787 | ₩26,713 | ₩26,719 | -0.26% | 4.6천 |
|---|
| 2026.09.08 | ₩26,862 | ₩26,862 | ₩26,810 | ₩26,810 | -0.19% | 2.9천 |
|---|
| 2026.09.04 | ₩26,881 | ₩26,908 | ₩26,881 | ₩26,881 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩26,867 | ₩26,901 | ₩26,841 | ₩26,874 | +0.02% | 2.4만 |
|---|
| 2026.09.02 | ₩26,720 | ₩26,787 | ₩26,720 | ₩26,753 | +0.13% | 1만 |
|---|
| 2026.09.01 | ₩26,780 | ₩26,827 | ₩26,720 | ₩26,760 | -0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩26,854 | ₩26,854 | ₩26,800 | ₩26,827 | -0.10% | 9.2천 |
|---|
| 2026.08.28 | ₩26,975 | ₩27,015 | ₩26,877 | ₩26,877 | -0.36% | 4.8천 |
|---|
| 2026.08.27 | ₩27,015 | ₩27,015 | ₩26,961 | ₩26,975 | -0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩27,089 | ₩27,135 | ₩27,082 | ₩27,135 | +0.17% | 1.8만 |
|---|
| 2026.08.25 | ₩27,095 | ₩27,176 | ₩27,068 | ₩27,145 | +0.18% | 5.1천 |
|---|
| 2026.08.24 | ₩26,995 | ₩27,042 | ₩26,975 | ₩27,028 | +0.12% | 5.8천 |
|---|
| 2026.08.21 | ₩26,988 | ₩27,028 | ₩26,961 | ₩27,015 | +0.10% | 2.6만 |
|---|
| 2026.08.20 | ₩27,095 | ₩27,109 | ₩27,001 | ₩27,028 | -0.25% | 2.3만 |
|---|
| 2026.08.19 | ₩27,189 | ₩27,189 | ₩27,122 | ₩27,164 | -0.09% | 4.8천 |
|---|
| 2026.08.18 | ₩27,008 | ₩27,082 | ₩26,993 | ₩27,068 | +0.22% | 6.5천 |
|---|
| 2026.08.17 | ₩27,095 | ₩27,135 | ₩27,038 | ₩27,038 | -0.21% | 1.2만 |
|---|
| 2026.08.14 | ₩27,162 | ₩27,189 | ₩27,090 | ₩27,149 | -0.05% | 2.5만 |
|---|
| 2026.08.13 | ₩27,209 | ₩27,209 | ₩27,189 | ₩27,189 | -0.07% | 1.4천 |
|---|
| 2026.08.12 | ₩27,102 | ₩27,109 | ₩27,055 | ₩27,062 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩27,176 | ₩27,229 | ₩27,028 | ₩27,035 | -0.52% | 5.1천 |
|---|
| 2026.08.10 | ₩27,162 | ₩27,162 | ₩26,988 | ₩27,001 | -0.59% | 5.8천 |
|---|
| 2026.08.07 | ₩27,162 | ₩27,162 | ₩27,055 | ₩27,089 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩27,094 | ₩27,094 | ₩26,988 | ₩27,022 | -0.27% | 1.4만 |
|---|
| 2026.08.05 | ₩27,115 | ₩27,135 | ₩27,095 | ₩27,095 | -0.07% | 2만 |
|---|
| 2026.08.04 | ₩26,961 | ₩27,135 | ₩26,961 | ₩27,091 | +0.48% | 9.7천 |
|---|
| 2026.08.03 | ₩26,908 | ₩26,961 | ₩26,867 | ₩26,881 | -0.10% | 8.3만 |
|---|
| 2026.07.31 | ₩26,774 | ₩26,822 | ₩26,747 | ₩26,822 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩26,827 | ₩26,908 | ₩26,820 | ₩26,858 | +0.11% | 5.8천 |
|---|
| 2026.07.29 | ₩26,881 | ₩26,988 | ₩26,747 | ₩26,747 | -0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩27,068 | ₩27,162 | ₩27,048 | ₩27,089 | +0.07% | 6.7천 |
|---|
| 2026.07.27 | ₩27,042 | ₩27,068 | ₩26,948 | ₩27,055 | +0.05% | 2.3만 |
|---|
| 2026.07.24 | ₩26,988 | ₩27,007 | ₩26,955 | ₩26,955 | -0.12% | 6.3천 |
|---|
| 2026.07.23 | ₩26,934 | ₩26,975 | ₩26,889 | ₩26,909 | -0.09% | 1.2만 |
|---|
| 2026.07.22 | ₩27,055 | ₩27,109 | ₩27,039 | ₩27,055 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩27,051 | ₩27,109 | ₩27,051 | ₩27,095 | +0.16% | 6.7천 |
|---|
| 2026.07.20 | ₩27,189 | ₩27,189 | ₩27,083 | ₩27,109 | -0.30% | 5.7천 |
|---|
| 2026.07.17 | ₩27,283 | ₩27,283 | ₩27,189 | ₩27,202 | -0.29% | 6.7천 |
|---|
| 2026.07.16 | ₩27,243 | ₩27,310 | ₩27,216 | ₩27,296 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩27,336 | ₩27,350 | ₩27,269 | ₩27,322 | -0.05% | 1.2만 |
|---|
| 2026.07.14 | ₩27,189 | ₩27,296 | ₩27,189 | ₩27,256 | +0.25% | 1.2만 |
|---|
| 2026.07.13 | ₩27,202 | ₩27,260 | ₩27,156 | ₩27,156 | -0.17% | 4.8천 |
|---|
| 2026.07.10 | ₩27,310 | ₩27,350 | ₩27,303 | ₩27,303 | -0.02% | 1.6천 |
|---|
| 2026.07.09 | ₩27,269 | ₩27,363 | ₩27,243 | ₩27,310 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩27,176 | ₩27,243 | ₩27,109 | ₩27,220 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩27,363 | ₩27,363 | ₩27,269 | ₩27,296 | -0.24% | 8.8천 |
|---|
| 2026.07.06 | ₩27,390 | ₩27,422 | ₩27,363 | ₩27,403 | +0.05% | 5.9천 |
|---|
| 2026.07.02 | ₩27,390 | ₩27,417 | ₩27,276 | ₩27,350 | -0.15% | 6.1천 |
|---|
| 2026.07.01 | ₩27,350 | ₩27,403 | ₩27,336 | ₩27,357 | +0.02% | 3.1천 |
|---|
| 2026.06.30 | ₩27,450 | ₩27,484 | ₩27,382 | ₩27,382 | -0.25% | 7.6천 |
|---|
| 2026.06.29 | ₩27,418 | ₩27,484 | ₩27,417 | ₩27,466 | +0.18% | 5천 |
|---|
| 2026.06.26 | ₩27,377 | ₩27,445 | ₩27,377 | ₩27,390 | +0.05% | 1.3만 |
|---|
| 2026.06.25 | ₩27,591 | ₩27,604 | ₩27,497 | ₩27,564 | -0.10% | 3.4만 |
|---|
| 2026.06.24 | ₩27,511 | ₩27,564 | ₩27,511 | ₩27,511 | 0.00% | 4.3천 |
|---|
| 2026.06.23 | ₩27,470 | ₩27,470 | ₩27,397 | ₩27,397 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩27,430 | ₩27,484 | ₩27,377 | ₩27,410 | -0.07% | 1.7만 |
|---|
| 2026.06.18 | ₩27,618 | ₩27,618 | ₩27,492 | ₩27,517 | -0.36% | 1.9만 |
|---|
| 2026.06.17 | ₩27,537 | ₩27,578 | ₩27,390 | ₩27,390 | -0.54% | 1.2만 |
|---|
| 2026.06.16 | ₩27,564 | ₩27,564 | ₩27,537 | ₩27,537 | -0.10% | 6.7천 |
|---|
| 2026.06.15 | ₩27,551 | ₩27,551 | ₩27,470 | ₩27,504 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩27,444 | ₩27,484 | ₩27,390 | ₩27,437 | -0.02% | 6천 |
|---|
| 2026.06.11 | ₩27,343 | ₩27,484 | ₩27,296 | ₩27,457 | +0.42% | 9.4천 |
|---|
| 2026.06.10 | ₩27,336 | ₩27,363 | ₩27,243 | ₩27,243 | -0.34% | 1.9천 |
|---|
| 2026.06.09 | ₩27,336 | ₩27,350 | ₩27,304 | ₩27,323 | -0.05% | 9.7천 |
|---|
| 2026.06.08 | ₩27,417 | ₩27,417 | ₩27,269 | ₩27,310 | -0.39% | 8.5천 |
|---|
| 2026.06.05 | ₩27,484 | ₩27,484 | ₩27,296 | ₩27,296 | -0.68% | 8.6천 |
|---|
| 2026.06.04 | ₩27,645 | ₩27,645 | ₩27,535 | ₩27,604 | -0.15% | 9.4천 |
|---|
| 2026.06.03 | ₩27,562 | ₩27,564 | ₩27,511 | ₩27,536 | -0.09% | 5.2천 |
|---|
| 2026.06.02 | ₩27,269 | ₩27,658 | ₩27,269 | ₩27,626 | +1.31% | 1.8만 |
|---|
| 2026.06.01 | ₩27,537 | ₩27,618 | ₩27,470 | ₩27,598 | +0.22% | 7.3만 |
|---|
| 2026.05.29 | ₩27,645 | ₩27,645 | ₩27,578 | ₩27,591 | -0.19% | 3.9천 |
|---|
| 2026.05.28 | ₩27,497 | ₩27,571 | ₩27,497 | ₩27,560 | +0.23% | 2.2만 |
|---|
| 2026.05.27 | ₩27,511 | ₩27,537 | ₩27,458 | ₩27,491 | -0.07% | 5.2만 |
|---|
| 2026.05.26 | ₩28,288 | ₩28,288 | ₩27,578 | ₩27,629 | -2.33% | 1.5만 |
|---|
| 2026.05.22 | ₩27,504 | ₩27,511 | ₩27,450 | ₩27,511 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩27,417 | ₩27,445 | ₩27,350 | ₩27,445 | +0.10% | 6.4천 |
|---|
| 2026.05.20 | ₩27,390 | ₩27,444 | ₩27,323 | ₩27,428 | +0.14% | 2.8천 |
|---|
| 2026.05.19 | ₩27,269 | ₩27,310 | ₩27,263 | ₩27,263 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩27,403 | ₩27,403 | ₩27,336 | ₩27,357 | -0.17% | 9.9천 |
|---|
| 2026.05.15 | ₩27,417 | ₩27,417 | ₩27,361 | ₩27,361 | -0.21% | 6.5천 |
|---|
| 2026.05.14 | ₩27,578 | ₩27,658 | ₩27,564 | ₩27,578 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩27,511 | ₩27,604 | ₩27,497 | ₩27,598 | +0.32% | 4.6천 |
|---|
| 2026.05.12 | ₩27,564 | ₩27,584 | ₩27,497 | ₩27,537 | -0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩27,685 | ₩27,697 | ₩27,604 | ₩27,631 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩27,698 | ₩27,698 | ₩27,645 | ₩27,685 | -0.05% | 1천 |
|---|
| 2026.05.07 | ₩27,779 | ₩27,779 | ₩27,618 | ₩27,618 | -0.58% | 4천 |
|---|
| 2026.05.06 | ₩27,725 | ₩27,725 | ₩27,618 | ₩27,685 | -0.15% | 8.3천 |
|---|
| 2026.05.05 | ₩27,537 | ₩27,604 | ₩27,537 | ₩27,564 | +0.10% | 4.6천 |
|---|
| 2026.05.04 | ₩27,531 | ₩27,578 | ₩27,437 | ₩27,484 | -0.17% | 1.2만 |
|---|
| 2026.05.01 | ₩27,584 | ₩27,685 | ₩27,551 | ₩27,584 | 0.00% | 5.6만 |
|---|
| 2026.04.30 | ₩27,578 | ₩27,614 | ₩27,497 | ₩27,544 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩27,511 | ₩27,564 | ₩27,457 | ₩27,482 | -0.10% | 1.3만 |
|---|
| 2026.04.28 | ₩27,537 | ₩27,604 | ₩27,515 | ₩27,571 | +0.12% | 5.4천 |
|---|
| 2026.04.27 | ₩27,744 | ₩27,792 | ₩27,698 | ₩27,759 | +0.05% | 6.7천 |
|---|
| 2026.04.24 | ₩27,779 | ₩27,832 | ₩27,738 | ₩27,768 | -0.04% | 2.1천 |
|---|
| 2026.04.23 | ₩27,765 | ₩27,799 | ₩27,698 | ₩27,709 | -0.20% | 5.7천 |
|---|
| 2026.04.22 | ₩27,926 | ₩27,926 | ₩27,738 | ₩27,785 | -0.50% | 1만 |
|---|
| 2026.04.21 | ₩27,819 | ₩27,839 | ₩27,725 | ₩27,725 | -0.34% | 1.5만 |
|---|
| 2026.04.20 | ₩27,819 | ₩27,846 | ₩27,779 | ₩27,817 | -0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩27,859 | ₩27,872 | ₩27,807 | ₩27,842 | -0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩27,765 | ₩27,805 | ₩27,701 | ₩27,714 | -0.18% | 9.1천 |
|---|
| 2026.04.15 | ₩27,819 | ₩27,819 | ₩27,738 | ₩27,759 | -0.22% | 3.9천 |
|---|
| 2026.04.14 | ₩27,712 | ₩27,805 | ₩27,712 | ₩27,795 | +0.30% | 1.7만 |
|---|
| 2026.04.13 | ₩27,698 | ₩27,765 | ₩27,631 | ₩27,718 | +0.07% | 6.3천 |
|---|
| 2026.04.10 | ₩27,678 | ₩27,685 | ₩27,618 | ₩27,645 | -0.12% | 2.3천 |
|---|
| 2026.04.09 | ₩27,604 | ₩27,738 | ₩27,591 | ₩27,692 | +0.32% | 6.2천 |
|---|
| 2026.04.08 | ₩27,692 | ₩27,692 | ₩27,645 | ₩27,675 | -0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩27,484 | ₩27,578 | ₩27,457 | ₩27,552 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩27,604 | ₩27,618 | ₩27,524 | ₩27,571 | -0.12% | 3.7천 |
|---|
| 2026.04.02 | ₩27,497 | ₩27,631 | ₩27,497 | ₩27,584 | +0.32% | 3.8천 |
|---|
| 2026.04.01 | ₩27,537 | ₩27,591 | ₩27,470 | ₩27,531 | -0.02% | 12.8만 |
|---|
| 2026.03.31 | ₩27,484 | ₩27,645 | ₩27,390 | ₩27,532 | +0.18% | 7.7만 |
|---|
| 2026.03.30 | ₩27,323 | ₩27,497 | ₩27,323 | ₩27,336 | +0.05% | 3천 |
|---|
| 2026.03.27 | ₩27,280 | ₩27,283 | ₩27,227 | ₩27,227 | -0.20% | 1.5천 |
|---|
| 2026.03.26 | ₩27,517 | ₩27,558 | ₩27,415 | ₩27,415 | -0.37% | 1.3만 |
|---|
| 2026.03.25 | ₩27,604 | ₩27,685 | ₩27,578 | ₩27,604 | 0.00% | 3.3만 |
|---|
| 2026.03.24 | ₩27,363 | ₩27,537 | ₩27,363 | ₩27,470 | +0.39% | 6.1천 |
|---|
| 2026.03.23 | ₩27,618 | ₩27,631 | ₩27,501 | ₩27,575 | -0.16% | 4.5천 |
|---|
| 2026.03.20 | ₩27,430 | ₩27,551 | ₩27,385 | ₩27,385 | -0.17% | 6.1천 |
|---|
| 2026.03.19 | ₩27,671 | ₩27,705 | ₩27,600 | ₩27,705 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩27,745 | ₩27,792 | ₩27,645 | ₩27,661 | -0.30% | 2.2만 |
|---|
| 2026.03.17 | ₩27,819 | ₩27,819 | ₩27,733 | ₩27,819 | 0.00% | 9.9천 |
|---|
| 2026.03.16 | ₩27,658 | ₩27,698 | ₩27,619 | ₩27,661 | +0.01% | 2.4만 |
|---|
| 2026.03.13 | ₩27,725 | ₩27,725 | ₩27,430 | ₩27,450 | -0.99% | 1.3만 |
|---|
| 2026.03.12 | ₩27,243 | ₩27,631 | ₩27,243 | ₩27,497 | +0.93% | 5천 |
|---|
| 2026.03.11 | ₩27,752 | ₩27,819 | ₩27,658 | ₩27,671 | -0.29% | 9.5천 |
|---|
| 2026.03.10 | ₩27,913 | ₩27,913 | ₩27,801 | ₩27,801 | -0.40% | 7.5천 |
|---|
| 2026.03.09 | ₩27,738 | ₩27,914 | ₩27,738 | ₩27,914 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩27,753 | ₩27,872 | ₩27,698 | ₩27,812 | +0.21% | 8.6만 |
|---|
| 2026.03.05 | ₩27,893 | ₩27,899 | ₩27,826 | ₩27,866 | -0.10% | 3.9천 |
|---|
| 2026.03.04 | ₩28,020 | ₩28,047 | ₩27,903 | ₩27,933 | -0.31% | 3.6천 |
|---|
| 2026.03.03 | ₩27,886 | ₩27,958 | ₩27,879 | ₩27,946 | +0.22% | 3.1천 |
|---|
| 2026.03.02 | ₩28,006 | ₩28,006 | ₩27,913 | ₩27,973 | -0.12% | 6.3천 |
|---|
| 2026.02.27 | ₩28,073 | ₩28,085 | ₩28,020 | ₩28,053 | -0.07% | 1.7만 |
|---|
| 2026.02.26 | ₩28,006 | ₩28,040 | ₩27,966 | ₩28,020 | +0.05% | 9.1천 |
|---|
| 2026.02.25 | ₩28,006 | ₩28,033 | ₩27,926 | ₩27,986 | -0.07% | 1.3만 |
|---|
| 2026.02.24 | ₩28,073 | ₩28,114 | ₩28,033 | ₩28,079 | +0.02% | 6.4천 |
|---|
| 2026.02.23 | ₩28,027 | ₩28,085 | ₩27,990 | ₩28,027 | 0.00% | 5.5천 |
|---|
| 2026.02.20 | ₩27,960 | ₩28,020 | ₩27,960 | ₩27,993 | +0.12% | 1.8만 |
|---|
| 2026.02.19 | ₩27,993 | ₩27,993 | ₩27,913 | ₩27,966 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩27,993 | ₩28,040 | ₩27,939 | ₩27,960 | -0.12% | 8천 |
|---|
| 2026.02.17 | ₩27,966 | ₩28,020 | ₩27,859 | ₩27,960 | -0.02% | 6천 |
|---|
| 2026.02.13 | ₩27,846 | ₩27,953 | ₩27,846 | ₩27,914 | +0.25% | 4.9천 |
|---|
| 2026.02.12 | ₩27,913 | ₩27,926 | ₩27,800 | ₩27,832 | -0.29% | 3.1천 |
|---|
| 2026.02.11 | ₩27,819 | ₩27,844 | ₩27,799 | ₩27,805 | -0.05% | 8.6천 |
|---|
| 2026.02.10 | ₩27,913 | ₩27,913 | ₩27,819 | ₩27,886 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩27,712 | ₩27,779 | ₩27,687 | ₩27,779 | +0.24% | 1.2천 |
|---|
| 2026.02.06 | ₩27,651 | ₩27,761 | ₩27,635 | ₩27,761 | +0.40% | 9.4천 |
|---|
| 2026.02.05 | ₩27,537 | ₩27,598 | ₩27,504 | ₩27,548 | +0.04% | 1만 |
|---|
| 2026.02.04 | ₩27,485 | ₩27,591 | ₩27,485 | ₩27,556 | +0.26% | 4.9천 |
|---|
| 2026.02.03 | ₩27,524 | ₩27,618 | ₩27,470 | ₩27,618 | +0.34% | 1.3만 |
|---|
| 2026.02.02 | ₩27,484 | ₩27,671 | ₩27,484 | ₩27,591 | +0.39% | 55.7만 |
|---|
| 2026.01.30 | ₩27,591 | ₩27,671 | ₩27,591 | ₩27,631 | +0.15% | 3.2만 |
|---|
| 2026.01.29 | ₩27,571 | ₩27,658 | ₩27,509 | ₩27,658 | +0.32% | 7천 |
|---|
| 2026.01.28 | ₩27,591 | ₩27,604 | ₩27,135 | ₩27,135 | -1.65% | 1.2만 |
|---|
| 2026.01.27 | ₩27,752 | ₩27,805 | ₩27,740 | ₩27,740 | -0.04% | 6.5천 |
|---|
| 2026.01.26 | ₩27,752 | ₩27,752 | ₩27,718 | ₩27,718 | -0.12% | 5.8천 |
|---|
| 2026.01.23 | ₩27,725 | ₩27,725 | ₩27,591 | ₩27,651 | -0.27% | 2.8만 |
|---|
| 2026.01.22 | ₩27,618 | ₩27,645 | ₩27,591 | ₩27,591 | -0.10% | 4.7천 |
|---|
| 2026.01.21 | ₩27,390 | ₩27,631 | ₩27,390 | ₩27,631 | +0.88% | 3천 |
|---|
| 2026.01.20 | ₩27,470 | ₩27,551 | ₩27,397 | ₩27,397 | -0.27% | 7.8천 |
|---|
| 2026.01.16 | ₩27,725 | ₩27,754 | ₩27,712 | ₩27,752 | +0.10% | 6.9천 |
|---|
| 2026.01.15 | ₩27,799 | ₩27,799 | ₩27,792 | ₩27,792 | -0.02% | 400 |
|---|
| 2026.01.14 | ₩27,698 | ₩27,779 | ₩27,671 | ₩27,745 | +0.17% | 9.6천 |
|---|
| 2026.01.13 | ₩27,685 | ₩27,729 | ₩27,685 | ₩27,729 | +0.16% | 400 |
|---|
| 2026.01.12 | ₩27,738 | ₩27,765 | ₩27,718 | ₩27,718 | -0.07% | 1.4천 |
|---|
| 2026.01.09 | ₩27,805 | ₩27,805 | ₩27,685 | ₩27,726 | -0.28% | 2.2만 |
|---|
| 2026.01.08 | ₩27,604 | ₩27,631 | ₩27,591 | ₩27,626 | +0.08% | 2.2천 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,705 | ₩27,645 | ₩27,686 | +0.15% | 1.5천 |
|---|
| 2026.01.06 | ₩27,564 | ₩27,698 | ₩27,564 | ₩27,698 | +0.49% | 3.6천 |
|---|
| 2026.01.05 | ₩27,685 | ₩27,685 | ₩27,564 | ₩27,578 | -0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩27,568 | ₩27,568 | ₩27,457 | ₩27,499 | -0.25% | 4천 |
|---|
| 2025.12.31 | ₩27,537 | ₩27,618 | ₩27,495 | ₩27,495 | -0.16% | 1.3만 |
|---|
| 2025.12.30 | ₩27,578 | ₩27,712 | ₩27,578 | ₩27,651 | +0.27% | 2.7만 |
|---|
| 2025.12.29 | ₩27,618 | ₩27,645 | ₩27,604 | ₩27,639 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩27,685 | ₩27,685 | ₩27,638 | ₩27,685 | 0.00% | 4.9천 |
|---|
| 2025.12.24 | ₩27,631 | ₩27,702 | ₩27,604 | ₩27,702 | +0.26% | 8.1천 |
|---|
| 2025.12.23 | ₩27,430 | ₩27,551 | ₩27,430 | ₩27,551 | +0.44% | 1.1천 |
|---|
| 2025.12.22 | ₩27,899 | ₩27,953 | ₩27,872 | ₩27,926 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩27,859 | ₩27,893 | ₩27,854 | ₩27,893 | +0.12% | 2.4천 |
|---|
| 2025.12.18 | ₩27,832 | ₩27,886 | ₩27,819 | ₩27,872 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩27,792 | ₩27,805 | ₩27,725 | ₩27,741 | -0.18% | 9.2천 |
|---|
| 2025.12.16 | ₩27,779 | ₩27,872 | ₩27,752 | ₩27,842 | +0.23% | 4.3천 |
|---|
| 2025.12.15 | ₩27,803 | ₩27,803 | ₩27,765 | ₩27,792 | -0.04% | 1.8천 |
|---|
| 2025.12.12 | ₩27,854 | ₩27,859 | ₩27,765 | ₩27,765 | -0.32% | 9.2천 |
|---|
| 2025.12.11 | ₩28,020 | ₩28,020 | ₩27,913 | ₩27,913 | -0.38% | 1.2만 |
|---|
| 2025.12.10 | ₩27,832 | ₩27,933 | ₩27,832 | ₩27,933 | +0.36% | 1만 |
|---|
| 2025.12.09 | ₩27,850 | ₩27,899 | ₩27,792 | ₩27,792 | -0.21% | 7.3천 |
|---|
| 2025.12.08 | ₩27,779 | ₩27,913 | ₩27,779 | ₩27,805 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩27,939 | ₩27,953 | ₩27,859 | ₩27,886 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩27,872 | ₩27,913 | ₩27,859 | ₩27,913 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩27,886 | ₩27,993 | ₩27,886 | ₩27,946 | +0.22% | 2.2만 |
|---|
| 2025.12.02 | ₩27,819 | ₩27,926 | ₩27,819 | ₩27,832 | +0.05% | 8.3천 |
|---|
| 2025.12.01 | ₩27,792 | ₩27,839 | ₩27,792 | ₩27,839 | +0.17% | 1.3천 |
|---|
| 2025.11.28 | ₩27,980 | ₩27,980 | ₩27,939 | ₩27,949 | -0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩27,819 | ₩27,973 | ₩27,819 | ₩27,973 | +0.55% | 2.3만 |
|---|
| 2025.11.25 | ₩27,832 | ₩27,886 | ₩27,832 | ₩27,886 | +0.19% | 4.2천 |
|---|
| 2025.11.24 | ₩27,671 | ₩27,779 | ₩27,671 | ₩27,745 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩27,524 | ₩27,551 | ₩27,484 | ₩27,544 | +0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩27,604 | ₩27,631 | ₩27,465 | ₩27,465 | -0.50% | 3.9천 |
|---|
| 2025.11.19 | ₩27,511 | ₩27,531 | ₩27,497 | ₩27,497 | -0.05% | 1.8천 |
|---|
| 2025.11.18 | ₩27,765 | ₩27,765 | ₩27,511 | ₩27,524 | -0.87% | 9.9천 |
|---|
| 2025.11.17 | ₩27,604 | ₩27,604 | ₩27,551 | ₩27,551 | -0.19% | 6.4천 |
|---|
| 2025.11.14 | ₩27,645 | ₩27,645 | ₩27,564 | ₩27,571 | -0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩27,564 | ₩27,738 | ₩27,564 | ₩27,618 | +0.19% | 1.3만 |
|---|
| 2025.11.12 | ₩27,764 | ₩27,819 | ₩27,752 | ₩27,783 | +0.07% | 5.6천 |
|---|
| 2025.11.11 | ₩27,712 | ₩27,819 | ₩27,698 | ₩27,789 | +0.28% | 1.1만 |
|---|
| 2025.11.10 | ₩27,698 | ₩27,765 | ₩27,623 | ₩27,718 | +0.07% | 2.6천 |
|---|
| 2025.11.07 | ₩27,537 | ₩27,671 | ₩27,537 | ₩27,587 | +0.18% | 2.1만 |
|---|
| 2025.11.06 | ₩27,611 | ₩27,738 | ₩27,611 | ₩27,651 | +0.15% | 3.5만 |
|---|
| 2025.11.05 | ₩27,574 | ₩27,604 | ₩27,537 | ₩27,566 | -0.03% | 1.1만 |
|---|
| 2025.11.04 | ₩27,658 | ₩27,658 | ₩27,626 | ₩27,626 | -0.12% | 1만 |
|---|
| 2025.11.03 | ₩27,631 | ₩27,685 | ₩27,631 | ₩27,685 | +0.19% | 5.2천 |
|---|
| 2025.10.31 | ₩27,765 | ₩27,765 | ₩27,733 | ₩27,733 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩27,832 | ₩27,832 | ₩27,765 | ₩27,765 | -0.24% | 4.1천 |
|---|
| 2025.10.29 | ₩27,966 | ₩28,020 | ₩27,859 | ₩27,859 | -0.38% | 900 |
|---|
| 2025.10.28 | ₩27,966 | ₩28,006 | ₩27,966 | ₩28,006 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩27,913 | ₩27,973 | ₩27,913 | ₩27,973 | +0.22% | 100 |
|---|
| 2025.10.24 | ₩27,941 | ₩27,958 | ₩27,913 | ₩27,946 | +0.02% | 9천 |
|---|
| 2025.10.23 | ₩27,886 | ₩27,926 | ₩27,886 | ₩27,899 | +0.05% | 1.8천 |
|---|
| 2025.10.22 | ₩27,953 | ₩27,966 | ₩27,926 | ₩27,933 | -0.07% | 2.5천 |
|---|
| 2025.10.21 | ₩27,993 | ₩27,993 | ₩27,954 | ₩27,954 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩27,872 | ₩27,909 | ₩27,872 | ₩27,909 | +0.13% | 1.3천 |
|---|
| 2025.10.17 | ₩27,858 | ₩27,858 | ₩27,852 | ₩27,852 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩27,819 | ₩27,859 | ₩27,819 | ₩27,859 | +0.14% | 1.8천 |
|---|
| 2025.10.15 | ₩27,792 | ₩27,819 | ₩27,725 | ₩27,765 | -0.10% | 7.3천 |
|---|
| 2025.10.14 | ₩27,669 | ₩27,816 | ₩27,669 | ₩27,754 | +0.31% | 3.7천 |
|---|
| 2025.10.13 | ₩27,604 | ₩27,702 | ₩27,604 | ₩27,702 | +0.35% | 1.1천 |
|---|
| 2025.10.10 | ₩27,673 | ₩27,673 | ₩27,537 | ₩27,544 | -0.46% | 9.9천 |
|---|