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 | ₩26,106 | ₩26,193 | ₩26,100 | ₩26,160 | +0.20% | 1.1만 |
| 2026.10.08 | ₩25,952 | ₩26,125 | ₩25,952 | ₩26,125 | +0.66% | 4.8천 |
| 2026.10.07 | ₩26,006 | ₩26,110 | ₩26,006 | ₩26,046 | +0.15% | 1.1만 |
| 2026.10.06 | ₩26,073 | ₩26,140 | ₩26,059 | ₩26,126 | +0.21% | 8.7천 |
| 2026.10.05 | ₩26,059 | ₩26,059 | ₩25,926 | ₩25,993 | -0.26% | 2.3만 |
| 2026.10.02 | ₩26,130 | ₩26,130 | ₩25,952 | ₩26,019 | -0.42% | 7.4천 |
| 2026.10.01 | ₩26,494 | ₩26,499 | ₩25,993 | ₩25,993 | -1.89% | 1.3만 |
| 2026.09.30 | ₩26,006 | ₩26,059 | ₩25,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,928 |
| -0.30% |
| 8.7천 |
| 2026.09.29 | ₩25,966 | ₩25,966 | ₩25,872 | ₩25,947 | -0.07% | 1.7만 |
|---|
| 2026.09.28 | ₩26,140 | ₩26,186 | ₩26,100 | ₩26,117 | -0.09% | 1.2만 |
|---|
| 2026.09.25 | ₩26,193 | ₩26,340 | ₩26,193 | ₩26,331 | +0.53% | 1.2만 |
|---|
| 2026.09.24 | ₩26,392 | ₩26,392 | ₩26,249 | ₩26,253 | -0.53% | 2.6천 |
|---|
| 2026.09.23 | ₩26,507 | ₩26,507 | ₩26,327 | ₩26,410 | -0.37% | 2.9만 |
|---|
| 2026.09.22 | ₩26,661 | ₩26,701 | ₩26,634 | ₩26,701 | +0.15% | 8.8천 |
|---|
| 2026.09.21 | ₩26,643 | ₩26,688 | ₩26,621 | ₩26,688 | +0.17% | 3.3천 |
|---|
| 2026.09.18 | ₩26,527 | ₩26,527 | ₩26,434 | ₩26,514 | -0.05% | 9.1천 |
|---|
| 2026.09.17 | ₩26,541 | ₩26,607 | ₩26,514 | ₩26,581 | +0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩26,527 | ₩26,541 | ₩26,313 | ₩26,356 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩26,419 | ₩26,419 | ₩26,380 | ₩26,412 | -0.03% | 4.8천 |
|---|
| 2026.09.14 | ₩26,340 | ₩26,527 | ₩26,340 | ₩26,442 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩26,541 | ₩26,567 | ₩26,487 | ₩26,487 | -0.20% | 4.3천 |
|---|
| 2026.09.10 | ₩26,500 | ₩26,500 | ₩26,408 | ₩26,408 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩26,714 | ₩26,714 | ₩26,641 | ₩26,646 | -0.26% | 4.6천 |
|---|
| 2026.09.08 | ₩26,789 | ₩26,789 | ₩26,737 | ₩26,737 | -0.19% | 2.9천 |
|---|
| 2026.09.04 | ₩26,808 | ₩26,835 | ₩26,808 | ₩26,808 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩26,794 | ₩26,828 | ₩26,768 | ₩26,801 | +0.02% | 2.4만 |
|---|
| 2026.09.02 | ₩26,647 | ₩26,714 | ₩26,647 | ₩26,681 | +0.13% | 1만 |
|---|
| 2026.09.01 | ₩26,708 | ₩26,754 | ₩26,647 | ₩26,688 | -0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩26,781 | ₩26,781 | ₩26,728 | ₩26,754 | -0.10% | 9.2천 |
|---|
| 2026.08.28 | ₩26,901 | ₩26,941 | ₩26,804 | ₩26,804 | -0.36% | 4.8천 |
|---|
| 2026.08.27 | ₩26,941 | ₩26,941 | ₩26,888 | ₩26,901 | -0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩27,015 | ₩27,062 | ₩27,008 | ₩27,062 | +0.17% | 1.8만 |
|---|
| 2026.08.25 | ₩27,022 | ₩27,102 | ₩26,995 | ₩27,071 | +0.18% | 5.1천 |
|---|
| 2026.08.24 | ₩26,921 | ₩26,968 | ₩26,901 | ₩26,955 | +0.12% | 5.8천 |
|---|
| 2026.08.21 | ₩26,915 | ₩26,955 | ₩26,888 | ₩26,941 | +0.10% | 2.6만 |
|---|
| 2026.08.20 | ₩27,022 | ₩27,035 | ₩26,928 | ₩26,955 | -0.25% | 2.3만 |
|---|
| 2026.08.19 | ₩27,115 | ₩27,115 | ₩27,048 | ₩27,090 | -0.09% | 4.8천 |
|---|
| 2026.08.18 | ₩26,935 | ₩27,008 | ₩26,920 | ₩26,995 | +0.22% | 6.5천 |
|---|
| 2026.08.17 | ₩27,022 | ₩27,062 | ₩26,964 | ₩26,964 | -0.21% | 1.2만 |
|---|
| 2026.08.14 | ₩27,088 | ₩27,115 | ₩27,016 | ₩27,075 | -0.05% | 2.5만 |
|---|
| 2026.08.13 | ₩27,135 | ₩27,135 | ₩27,115 | ₩27,115 | -0.07% | 1.4천 |
|---|
| 2026.08.12 | ₩27,028 | ₩27,035 | ₩26,982 | ₩26,988 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩27,102 | ₩27,155 | ₩26,955 | ₩26,961 | -0.52% | 5.1천 |
|---|
| 2026.08.10 | ₩27,088 | ₩27,088 | ₩26,915 | ₩26,928 | -0.59% | 5.8천 |
|---|
| 2026.08.07 | ₩27,088 | ₩27,088 | ₩26,982 | ₩27,015 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩27,020 | ₩27,020 | ₩26,915 | ₩26,948 | -0.27% | 1.4만 |
|---|
| 2026.08.05 | ₩27,042 | ₩27,062 | ₩27,022 | ₩27,022 | -0.07% | 2만 |
|---|
| 2026.08.04 | ₩26,888 | ₩27,062 | ₩26,888 | ₩27,018 | +0.48% | 9.7천 |
|---|
| 2026.08.03 | ₩26,835 | ₩26,888 | ₩26,794 | ₩26,808 | -0.10% | 8.3만 |
|---|
| 2026.07.31 | ₩26,701 | ₩26,749 | ₩26,674 | ₩26,749 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩26,754 | ₩26,835 | ₩26,748 | ₩26,785 | +0.11% | 5.8천 |
|---|
| 2026.07.29 | ₩26,808 | ₩26,915 | ₩26,674 | ₩26,674 | -0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩26,995 | ₩27,088 | ₩26,975 | ₩27,015 | +0.07% | 6.7천 |
|---|
| 2026.07.27 | ₩26,968 | ₩26,995 | ₩26,875 | ₩26,982 | +0.05% | 2.3만 |
|---|
| 2026.07.24 | ₩26,915 | ₩26,933 | ₩26,881 | ₩26,881 | -0.12% | 6.3천 |
|---|
| 2026.07.23 | ₩26,861 | ₩26,901 | ₩26,816 | ₩26,836 | -0.09% | 1.2만 |
|---|
| 2026.07.22 | ₩26,982 | ₩27,035 | ₩26,965 | ₩26,982 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,978 | ₩27,035 | ₩26,978 | ₩27,022 | +0.16% | 6.7천 |
|---|
| 2026.07.20 | ₩27,115 | ₩27,115 | ₩27,010 | ₩27,035 | -0.30% | 5.7천 |
|---|
| 2026.07.17 | ₩27,209 | ₩27,209 | ₩27,115 | ₩27,129 | -0.29% | 6.7천 |
|---|
| 2026.07.16 | ₩27,169 | ₩27,235 | ₩27,142 | ₩27,222 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩27,262 | ₩27,276 | ₩27,195 | ₩27,247 | -0.05% | 1.2만 |
|---|
| 2026.07.14 | ₩27,115 | ₩27,222 | ₩27,115 | ₩27,182 | +0.25% | 1.2만 |
|---|
| 2026.07.13 | ₩27,129 | ₩27,186 | ₩27,082 | ₩27,082 | -0.17% | 4.8천 |
|---|
| 2026.07.10 | ₩27,235 | ₩27,276 | ₩27,229 | ₩27,229 | -0.02% | 1.6천 |
|---|
| 2026.07.09 | ₩27,195 | ₩27,289 | ₩27,169 | ₩27,235 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩27,102 | ₩27,169 | ₩27,035 | ₩27,146 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩27,289 | ₩27,289 | ₩27,195 | ₩27,222 | -0.24% | 8.8천 |
|---|
| 2026.07.06 | ₩27,316 | ₩27,348 | ₩27,289 | ₩27,329 | +0.05% | 5.9천 |
|---|
| 2026.07.02 | ₩27,316 | ₩27,342 | ₩27,202 | ₩27,276 | -0.15% | 6.1천 |
|---|
| 2026.07.01 | ₩27,276 | ₩27,329 | ₩27,262 | ₩27,282 | +0.02% | 3.1천 |
|---|
| 2026.06.30 | ₩27,376 | ₩27,409 | ₩27,308 | ₩27,308 | -0.25% | 7.6천 |
|---|
| 2026.06.29 | ₩27,344 | ₩27,409 | ₩27,342 | ₩27,392 | +0.18% | 5천 |
|---|
| 2026.06.26 | ₩27,302 | ₩27,370 | ₩27,302 | ₩27,316 | +0.05% | 1.3만 |
|---|
| 2026.06.25 | ₩27,516 | ₩27,529 | ₩27,423 | ₩27,489 | -0.10% | 3.4만 |
|---|
| 2026.06.24 | ₩27,436 | ₩27,489 | ₩27,436 | ₩27,436 | 0.00% | 4.3천 |
|---|
| 2026.06.23 | ₩27,396 | ₩27,396 | ₩27,322 | ₩27,322 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩27,356 | ₩27,409 | ₩27,302 | ₩27,336 | -0.07% | 1.7만 |
|---|
| 2026.06.18 | ₩27,543 | ₩27,543 | ₩27,417 | ₩27,443 | -0.36% | 1.9만 |
|---|
| 2026.06.17 | ₩27,463 | ₩27,503 | ₩27,316 | ₩27,316 | -0.54% | 1.2만 |
|---|
| 2026.06.16 | ₩27,489 | ₩27,489 | ₩27,463 | ₩27,463 | -0.10% | 6.7천 |
|---|
| 2026.06.15 | ₩27,476 | ₩27,476 | ₩27,396 | ₩27,429 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩27,369 | ₩27,409 | ₩27,316 | ₩27,362 | -0.02% | 6천 |
|---|
| 2026.06.11 | ₩27,269 | ₩27,409 | ₩27,222 | ₩27,382 | +0.42% | 9.4천 |
|---|
| 2026.06.10 | ₩27,262 | ₩27,289 | ₩27,169 | ₩27,169 | -0.34% | 1.9천 |
|---|
| 2026.06.09 | ₩27,262 | ₩27,276 | ₩27,230 | ₩27,249 | -0.05% | 9.7천 |
|---|
| 2026.06.08 | ₩27,342 | ₩27,342 | ₩27,195 | ₩27,235 | -0.39% | 8.5천 |
|---|
| 2026.06.05 | ₩27,409 | ₩27,409 | ₩27,222 | ₩27,222 | -0.68% | 8.6천 |
|---|
| 2026.06.04 | ₩27,570 | ₩27,570 | ₩27,460 | ₩27,529 | -0.15% | 9.4천 |
|---|
| 2026.06.03 | ₩27,487 | ₩27,489 | ₩27,436 | ₩27,461 | -0.09% | 5.2천 |
|---|
| 2026.06.02 | ₩27,195 | ₩27,583 | ₩27,195 | ₩27,551 | +1.31% | 1.8만 |
|---|
| 2026.06.01 | ₩27,463 | ₩27,543 | ₩27,396 | ₩27,523 | +0.22% | 7.3만 |
|---|
| 2026.05.29 | ₩27,570 | ₩27,570 | ₩27,503 | ₩27,516 | -0.19% | 3.9천 |
|---|
| 2026.05.28 | ₩27,423 | ₩27,496 | ₩27,423 | ₩27,485 | +0.23% | 2.2만 |
|---|
| 2026.05.27 | ₩27,436 | ₩27,463 | ₩27,384 | ₩27,416 | -0.07% | 5.2만 |
|---|
| 2026.05.26 | ₩28,211 | ₩28,211 | ₩27,503 | ₩27,553 | -2.33% | 1.5만 |
|---|
| 2026.05.22 | ₩27,429 | ₩27,436 | ₩27,376 | ₩27,436 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩27,342 | ₩27,370 | ₩27,276 | ₩27,370 | +0.10% | 6.4천 |
|---|
| 2026.05.20 | ₩27,316 | ₩27,369 | ₩27,249 | ₩27,353 | +0.14% | 2.8천 |
|---|
| 2026.05.19 | ₩27,195 | ₩27,235 | ₩27,189 | ₩27,189 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩27,329 | ₩27,329 | ₩27,262 | ₩27,282 | -0.17% | 9.9천 |
|---|
| 2026.05.15 | ₩27,342 | ₩27,342 | ₩27,286 | ₩27,286 | -0.21% | 6.5천 |
|---|
| 2026.05.14 | ₩27,503 | ₩27,583 | ₩27,489 | ₩27,503 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩27,436 | ₩27,529 | ₩27,423 | ₩27,523 | +0.32% | 4.6천 |
|---|
| 2026.05.12 | ₩27,489 | ₩27,509 | ₩27,423 | ₩27,463 | -0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩27,610 | ₩27,622 | ₩27,529 | ₩27,556 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩27,623 | ₩27,623 | ₩27,570 | ₩27,610 | -0.05% | 1천 |
|---|
| 2026.05.07 | ₩27,703 | ₩27,703 | ₩27,543 | ₩27,543 | -0.58% | 4천 |
|---|
| 2026.05.06 | ₩27,650 | ₩27,650 | ₩27,543 | ₩27,610 | -0.15% | 8.3천 |
|---|
| 2026.05.05 | ₩27,463 | ₩27,529 | ₩27,463 | ₩27,489 | +0.10% | 4.6천 |
|---|
| 2026.05.04 | ₩27,456 | ₩27,503 | ₩27,362 | ₩27,409 | -0.17% | 1.2만 |
|---|
| 2026.05.01 | ₩27,509 | ₩27,610 | ₩27,476 | ₩27,509 | 0.00% | 5.6만 |
|---|
| 2026.04.30 | ₩27,503 | ₩27,539 | ₩27,423 | ₩27,469 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩27,436 | ₩27,489 | ₩27,382 | ₩27,408 | -0.10% | 1.3만 |
|---|
| 2026.04.28 | ₩27,463 | ₩27,529 | ₩27,440 | ₩27,496 | +0.12% | 5.4천 |
|---|
| 2026.04.27 | ₩27,668 | ₩27,717 | ₩27,623 | ₩27,683 | +0.05% | 6.7천 |
|---|
| 2026.04.24 | ₩27,703 | ₩27,757 | ₩27,663 | ₩27,692 | -0.04% | 2.1천 |
|---|
| 2026.04.23 | ₩27,690 | ₩27,723 | ₩27,623 | ₩27,634 | -0.20% | 5.7천 |
|---|
| 2026.04.22 | ₩27,850 | ₩27,850 | ₩27,663 | ₩27,710 | -0.50% | 1만 |
|---|
| 2026.04.21 | ₩27,743 | ₩27,763 | ₩27,650 | ₩27,650 | -0.34% | 1.5만 |
|---|
| 2026.04.20 | ₩27,743 | ₩27,770 | ₩27,703 | ₩27,742 | -0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩27,783 | ₩27,797 | ₩27,731 | ₩27,766 | -0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩27,690 | ₩27,730 | ₩27,626 | ₩27,639 | -0.18% | 9.1천 |
|---|
| 2026.04.15 | ₩27,743 | ₩27,743 | ₩27,663 | ₩27,683 | -0.22% | 3.9천 |
|---|
| 2026.04.14 | ₩27,636 | ₩27,730 | ₩27,636 | ₩27,719 | +0.30% | 1.7만 |
|---|
| 2026.04.13 | ₩27,623 | ₩27,690 | ₩27,556 | ₩27,643 | +0.07% | 6.3천 |
|---|
| 2026.04.10 | ₩27,603 | ₩27,610 | ₩27,543 | ₩27,570 | -0.12% | 2.3천 |
|---|
| 2026.04.09 | ₩27,529 | ₩27,663 | ₩27,516 | ₩27,616 | +0.32% | 6.2천 |
|---|
| 2026.04.08 | ₩27,616 | ₩27,616 | ₩27,570 | ₩27,600 | -0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩27,409 | ₩27,503 | ₩27,382 | ₩27,477 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩27,529 | ₩27,543 | ₩27,449 | ₩27,496 | -0.12% | 3.7천 |
|---|
| 2026.04.02 | ₩27,423 | ₩27,556 | ₩27,423 | ₩27,509 | +0.32% | 3.8천 |
|---|
| 2026.04.01 | ₩27,463 | ₩27,516 | ₩27,396 | ₩27,456 | -0.02% | 12.8만 |
|---|
| 2026.03.31 | ₩27,409 | ₩27,570 | ₩27,316 | ₩27,457 | +0.18% | 7.7만 |
|---|
| 2026.03.30 | ₩27,249 | ₩27,423 | ₩27,249 | ₩27,262 | +0.05% | 3천 |
|---|
| 2026.03.27 | ₩27,206 | ₩27,209 | ₩27,153 | ₩27,153 | -0.20% | 1.5천 |
|---|
| 2026.03.26 | ₩27,443 | ₩27,483 | ₩27,341 | ₩27,341 | -0.37% | 1.3만 |
|---|
| 2026.03.25 | ₩27,529 | ₩27,610 | ₩27,503 | ₩27,529 | 0.00% | 3.3만 |
|---|
| 2026.03.24 | ₩27,289 | ₩27,463 | ₩27,289 | ₩27,396 | +0.39% | 6.1천 |
|---|
| 2026.03.23 | ₩27,543 | ₩27,556 | ₩27,427 | ₩27,500 | -0.16% | 4.5천 |
|---|
| 2026.03.20 | ₩27,356 | ₩27,476 | ₩27,310 | ₩27,310 | -0.17% | 6.1천 |
|---|
| 2026.03.19 | ₩27,596 | ₩27,630 | ₩27,525 | ₩27,630 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩27,670 | ₩27,717 | ₩27,570 | ₩27,586 | -0.30% | 2.2만 |
|---|
| 2026.03.17 | ₩27,743 | ₩27,743 | ₩27,658 | ₩27,743 | 0.00% | 9.9천 |
|---|
| 2026.03.16 | ₩27,583 | ₩27,623 | ₩27,544 | ₩27,586 | +0.01% | 2.4만 |
|---|
| 2026.03.13 | ₩27,650 | ₩27,650 | ₩27,356 | ₩27,376 | -0.99% | 1.3만 |
|---|
| 2026.03.12 | ₩27,169 | ₩27,556 | ₩27,169 | ₩27,423 | +0.93% | 5천 |
|---|
| 2026.03.11 | ₩27,676 | ₩27,743 | ₩27,583 | ₩27,596 | -0.29% | 9.5천 |
|---|
| 2026.03.10 | ₩27,837 | ₩27,837 | ₩27,726 | ₩27,726 | -0.40% | 7.5천 |
|---|
| 2026.03.09 | ₩27,663 | ₩27,838 | ₩27,663 | ₩27,838 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩27,678 | ₩27,797 | ₩27,623 | ₩27,737 | +0.21% | 8.6만 |
|---|
| 2026.03.05 | ₩27,817 | ₩27,823 | ₩27,750 | ₩27,790 | -0.10% | 3.9천 |
|---|
| 2026.03.04 | ₩27,944 | ₩27,970 | ₩27,827 | ₩27,857 | -0.31% | 3.6천 |
|---|
| 2026.03.03 | ₩27,810 | ₩27,882 | ₩27,803 | ₩27,870 | +0.22% | 3.1천 |
|---|
| 2026.03.02 | ₩27,930 | ₩27,930 | ₩27,837 | ₩27,897 | -0.12% | 6.3천 |
|---|
| 2026.02.27 | ₩27,997 | ₩28,009 | ₩27,944 | ₩27,977 | -0.07% | 1.7만 |
|---|
| 2026.02.26 | ₩27,930 | ₩27,964 | ₩27,890 | ₩27,944 | +0.05% | 9.1천 |
|---|
| 2026.02.25 | ₩27,930 | ₩27,957 | ₩27,850 | ₩27,910 | -0.07% | 1.3만 |
|---|
| 2026.02.24 | ₩27,997 | ₩28,037 | ₩27,957 | ₩28,003 | +0.02% | 6.4천 |
|---|
| 2026.02.23 | ₩27,950 | ₩28,009 | ₩27,914 | ₩27,950 | 0.00% | 5.5천 |
|---|
| 2026.02.20 | ₩27,884 | ₩27,944 | ₩27,884 | ₩27,917 | +0.12% | 1.8만 |
|---|
| 2026.02.19 | ₩27,917 | ₩27,917 | ₩27,837 | ₩27,890 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩27,917 | ₩27,964 | ₩27,864 | ₩27,884 | -0.12% | 8천 |
|---|
| 2026.02.17 | ₩27,890 | ₩27,944 | ₩27,783 | ₩27,884 | -0.02% | 6천 |
|---|
| 2026.02.13 | ₩27,770 | ₩27,877 | ₩27,770 | ₩27,838 | +0.25% | 4.9천 |
|---|
| 2026.02.12 | ₩27,837 | ₩27,850 | ₩27,725 | ₩27,757 | -0.29% | 3.1천 |
|---|
| 2026.02.11 | ₩27,743 | ₩27,769 | ₩27,723 | ₩27,730 | -0.05% | 8.6천 |
|---|
| 2026.02.10 | ₩27,837 | ₩27,837 | ₩27,743 | ₩27,810 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩27,636 | ₩27,703 | ₩27,612 | ₩27,703 | +0.24% | 1.2천 |
|---|
| 2026.02.06 | ₩27,576 | ₩27,686 | ₩27,560 | ₩27,686 | +0.40% | 9.4천 |
|---|
| 2026.02.05 | ₩27,463 | ₩27,523 | ₩27,429 | ₩27,473 | +0.04% | 1만 |
|---|
| 2026.02.04 | ₩27,410 | ₩27,516 | ₩27,410 | ₩27,481 | +0.26% | 4.9천 |
|---|
| 2026.02.03 | ₩27,449 | ₩27,543 | ₩27,396 | ₩27,543 | +0.34% | 1.3만 |
|---|
| 2026.02.02 | ₩27,409 | ₩27,596 | ₩27,409 | ₩27,516 | +0.39% | 55.7만 |
|---|
| 2026.01.30 | ₩27,516 | ₩27,596 | ₩27,516 | ₩27,556 | +0.15% | 3.2만 |
|---|
| 2026.01.29 | ₩27,496 | ₩27,583 | ₩27,435 | ₩27,583 | +0.32% | 7천 |
|---|
| 2026.01.28 | ₩27,516 | ₩27,529 | ₩27,062 | ₩27,062 | -1.65% | 1.2만 |
|---|
| 2026.01.27 | ₩27,676 | ₩27,730 | ₩27,664 | ₩27,664 | -0.04% | 6.5천 |
|---|
| 2026.01.26 | ₩27,676 | ₩27,676 | ₩27,643 | ₩27,643 | -0.12% | 5.8천 |
|---|
| 2026.01.23 | ₩27,650 | ₩27,650 | ₩27,516 | ₩27,576 | -0.27% | 2.8만 |
|---|
| 2026.01.22 | ₩27,543 | ₩27,570 | ₩27,516 | ₩27,516 | -0.10% | 4.7천 |
|---|
| 2026.01.21 | ₩27,316 | ₩27,556 | ₩27,316 | ₩27,556 | +0.88% | 3천 |
|---|
| 2026.01.20 | ₩27,396 | ₩27,476 | ₩27,322 | ₩27,322 | -0.27% | 7.8천 |
|---|
| 2026.01.16 | ₩27,650 | ₩27,679 | ₩27,636 | ₩27,676 | +0.10% | 6.9천 |
|---|
| 2026.01.15 | ₩27,723 | ₩27,723 | ₩27,717 | ₩27,717 | -0.02% | 400 |
|---|
| 2026.01.14 | ₩27,623 | ₩27,703 | ₩27,596 | ₩27,670 | +0.17% | 9.6천 |
|---|
| 2026.01.13 | ₩27,610 | ₩27,654 | ₩27,610 | ₩27,654 | +0.16% | 400 |
|---|
| 2026.01.12 | ₩27,663 | ₩27,690 | ₩27,643 | ₩27,643 | -0.07% | 1.4천 |
|---|
| 2026.01.09 | ₩27,730 | ₩27,730 | ₩27,610 | ₩27,651 | -0.28% | 2.2만 |
|---|
| 2026.01.08 | ₩27,529 | ₩27,556 | ₩27,516 | ₩27,551 | +0.08% | 2.2천 |
|---|
| 2026.01.07 | ₩27,570 | ₩27,630 | ₩27,570 | ₩27,611 | +0.15% | 1.5천 |
|---|
| 2026.01.06 | ₩27,489 | ₩27,623 | ₩27,489 | ₩27,623 | +0.49% | 3.6천 |
|---|
| 2026.01.05 | ₩27,610 | ₩27,610 | ₩27,489 | ₩27,503 | -0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩27,493 | ₩27,493 | ₩27,382 | ₩27,424 | -0.25% | 4천 |
|---|
| 2025.12.31 | ₩27,463 | ₩27,543 | ₩27,420 | ₩27,420 | -0.16% | 1.3만 |
|---|
| 2025.12.30 | ₩27,503 | ₩27,636 | ₩27,503 | ₩27,576 | +0.27% | 2.7만 |
|---|
| 2025.12.29 | ₩27,543 | ₩27,570 | ₩27,529 | ₩27,564 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩27,610 | ₩27,610 | ₩27,563 | ₩27,610 | 0.00% | 4.9천 |
|---|
| 2025.12.24 | ₩27,556 | ₩27,627 | ₩27,529 | ₩27,627 | +0.26% | 8.1천 |
|---|
| 2025.12.23 | ₩27,356 | ₩27,476 | ₩27,356 | ₩27,476 | +0.44% | 1.1천 |
|---|
| 2025.12.22 | ₩27,823 | ₩27,877 | ₩27,797 | ₩27,850 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩27,783 | ₩27,817 | ₩27,778 | ₩27,817 | +0.12% | 2.4천 |
|---|
| 2025.12.18 | ₩27,757 | ₩27,810 | ₩27,743 | ₩27,797 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩27,717 | ₩27,730 | ₩27,650 | ₩27,666 | -0.18% | 9.2천 |
|---|
| 2025.12.16 | ₩27,703 | ₩27,797 | ₩27,676 | ₩27,766 | +0.23% | 4.3천 |
|---|
| 2025.12.15 | ₩27,727 | ₩27,727 | ₩27,690 | ₩27,717 | -0.04% | 1.8천 |
|---|
| 2025.12.12 | ₩27,778 | ₩27,783 | ₩27,690 | ₩27,690 | -0.32% | 9.2천 |
|---|
| 2025.12.11 | ₩27,944 | ₩27,944 | ₩27,837 | ₩27,837 | -0.38% | 1.2만 |
|---|
| 2025.12.10 | ₩27,757 | ₩27,857 | ₩27,757 | ₩27,857 | +0.36% | 1만 |
|---|
| 2025.12.09 | ₩27,774 | ₩27,823 | ₩27,717 | ₩27,717 | -0.21% | 7.3천 |
|---|
| 2025.12.08 | ₩27,703 | ₩27,837 | ₩27,703 | ₩27,730 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩27,864 | ₩27,877 | ₩27,783 | ₩27,810 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩27,797 | ₩27,837 | ₩27,783 | ₩27,837 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩27,810 | ₩27,917 | ₩27,810 | ₩27,870 | +0.22% | 2.2만 |
|---|
| 2025.12.02 | ₩27,743 | ₩27,850 | ₩27,743 | ₩27,757 | +0.05% | 8.3천 |
|---|
| 2025.12.01 | ₩27,717 | ₩27,763 | ₩27,717 | ₩27,763 | +0.17% | 1.3천 |
|---|
| 2025.11.28 | ₩27,904 | ₩27,904 | ₩27,864 | ₩27,873 | -0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩27,743 | ₩27,897 | ₩27,743 | ₩27,897 | +0.55% | 2.3만 |
|---|
| 2025.11.25 | ₩27,757 | ₩27,810 | ₩27,757 | ₩27,810 | +0.19% | 4.2천 |
|---|
| 2025.11.24 | ₩27,596 | ₩27,703 | ₩27,596 | ₩27,670 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩27,449 | ₩27,476 | ₩27,409 | ₩27,469 | +0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩27,529 | ₩27,556 | ₩27,390 | ₩27,390 | -0.50% | 3.9천 |
|---|
| 2025.11.19 | ₩27,436 | ₩27,456 | ₩27,423 | ₩27,423 | -0.05% | 1.8천 |
|---|
| 2025.11.18 | ₩27,690 | ₩27,690 | ₩27,436 | ₩27,449 | -0.87% | 9.9천 |
|---|
| 2025.11.17 | ₩27,529 | ₩27,529 | ₩27,476 | ₩27,476 | -0.19% | 6.4천 |
|---|
| 2025.11.14 | ₩27,570 | ₩27,570 | ₩27,489 | ₩27,496 | -0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩27,489 | ₩27,663 | ₩27,489 | ₩27,543 | +0.19% | 1.3만 |
|---|
| 2025.11.12 | ₩27,688 | ₩27,743 | ₩27,676 | ₩27,707 | +0.07% | 5.6천 |
|---|
| 2025.11.11 | ₩27,636 | ₩27,743 | ₩27,623 | ₩27,714 | +0.28% | 1.1만 |
|---|
| 2025.11.10 | ₩27,623 | ₩27,690 | ₩27,548 | ₩27,643 | +0.07% | 2.6천 |
|---|
| 2025.11.07 | ₩27,463 | ₩27,596 | ₩27,463 | ₩27,512 | +0.18% | 2.1만 |
|---|
| 2025.11.06 | ₩27,536 | ₩27,663 | ₩27,536 | ₩27,576 | +0.15% | 3.5만 |
|---|
| 2025.11.05 | ₩27,499 | ₩27,529 | ₩27,463 | ₩27,491 | -0.03% | 1.1만 |
|---|
| 2025.11.04 | ₩27,583 | ₩27,583 | ₩27,551 | ₩27,551 | -0.12% | 1만 |
|---|
| 2025.11.03 | ₩27,556 | ₩27,610 | ₩27,556 | ₩27,610 | +0.19% | 5.2천 |
|---|
| 2025.10.31 | ₩27,690 | ₩27,690 | ₩27,658 | ₩27,658 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩27,757 | ₩27,757 | ₩27,690 | ₩27,690 | -0.24% | 4.1천 |
|---|
| 2025.10.29 | ₩27,890 | ₩27,944 | ₩27,783 | ₩27,783 | -0.38% | 900 |
|---|
| 2025.10.28 | ₩27,890 | ₩27,930 | ₩27,890 | ₩27,930 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩27,837 | ₩27,897 | ₩27,837 | ₩27,897 | +0.22% | 100 |
|---|
| 2025.10.24 | ₩27,865 | ₩27,882 | ₩27,837 | ₩27,870 | +0.02% | 9천 |
|---|
| 2025.10.23 | ₩27,810 | ₩27,850 | ₩27,810 | ₩27,823 | +0.05% | 1.8천 |
|---|
| 2025.10.22 | ₩27,877 | ₩27,890 | ₩27,850 | ₩27,857 | -0.07% | 2.5천 |
|---|
| 2025.10.21 | ₩27,917 | ₩27,917 | ₩27,878 | ₩27,878 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩27,797 | ₩27,833 | ₩27,797 | ₩27,833 | +0.13% | 1.3천 |
|---|
| 2025.10.17 | ₩27,782 | ₩27,782 | ₩27,777 | ₩27,777 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩27,743 | ₩27,783 | ₩27,743 | ₩27,783 | +0.14% | 1.8천 |
|---|
| 2025.10.15 | ₩27,717 | ₩27,743 | ₩27,650 | ₩27,690 | -0.10% | 7.3천 |
|---|
| 2025.10.14 | ₩27,594 | ₩27,741 | ₩27,594 | ₩27,679 | +0.31% | 3.7천 |
|---|
| 2025.10.13 | ₩27,529 | ₩27,627 | ₩27,529 | ₩27,627 | +0.35% | 1.1천 |
|---|
| 2025.10.10 | ₩27,598 | ₩27,598 | ₩27,463 | ₩27,469 | -0.46% | 9.9천 |
|---|