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 | ₩26,122 | ₩26,209 | ₩26,115 | ₩26,175 | +0.20% | 1.1만 |
| 2026.10.08 | ₩25,968 | ₩26,141 | ₩25,968 | ₩26,141 | +0.66% | 4.8천 |
| 2026.10.07 | ₩26,022 | ₩26,126 | ₩26,022 | ₩26,062 | +0.15% | 1.1만 |
| 2026.10.06 | ₩26,088 | ₩26,155 | ₩26,075 | ₩26,142 | +0.21% | 8.7천 |
| 2026.10.05 | ₩26,075 | ₩26,075 | ₩25,941 | ₩26,008 | -0.26% | 2.3만 |
| 2026.10.02 | ₩26,146 | ₩26,146 | ₩25,968 | ₩26,035 | -0.42% | 7.4천 |
| 2026.10.01 | ₩26,510 | ₩26,515 | ₩26,008 | ₩26,008 | -1.89% | 1.3만 |
| 2026.09.30 | ₩26,022 | ₩26,075 | ₩25,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,944 |
| -0.30% |
| 8.7천 |
| 2026.09.29 | ₩25,981 | ₩25,981 | ₩25,888 | ₩25,963 | -0.07% | 1.7만 |
|---|
| 2026.09.28 | ₩26,155 | ₩26,202 | ₩26,115 | ₩26,133 | -0.09% | 1.2만 |
|---|
| 2026.09.25 | ₩26,209 | ₩26,356 | ₩26,209 | ₩26,346 | +0.53% | 1.2만 |
|---|
| 2026.09.24 | ₩26,408 | ₩26,408 | ₩26,265 | ₩26,269 | -0.53% | 2.6천 |
|---|
| 2026.09.23 | ₩26,523 | ₩26,523 | ₩26,342 | ₩26,425 | -0.37% | 2.9만 |
|---|
| 2026.09.22 | ₩26,677 | ₩26,717 | ₩26,650 | ₩26,717 | +0.15% | 8.8천 |
|---|
| 2026.09.21 | ₩26,659 | ₩26,703 | ₩26,637 | ₩26,703 | +0.17% | 3.3천 |
|---|
| 2026.09.18 | ₩26,543 | ₩26,543 | ₩26,449 | ₩26,530 | -0.05% | 9.1천 |
|---|
| 2026.09.17 | ₩26,556 | ₩26,623 | ₩26,530 | ₩26,597 | +0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩26,543 | ₩26,556 | ₩26,329 | ₩26,372 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩26,435 | ₩26,435 | ₩26,396 | ₩26,428 | -0.03% | 4.8천 |
|---|
| 2026.09.14 | ₩26,356 | ₩26,543 | ₩26,356 | ₩26,457 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩26,556 | ₩26,583 | ₩26,503 | ₩26,503 | -0.20% | 4.3천 |
|---|
| 2026.09.10 | ₩26,516 | ₩26,516 | ₩26,424 | ₩26,424 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩26,730 | ₩26,730 | ₩26,657 | ₩26,662 | -0.26% | 4.6천 |
|---|
| 2026.09.08 | ₩26,805 | ₩26,805 | ₩26,753 | ₩26,753 | -0.19% | 2.9천 |
|---|
| 2026.09.04 | ₩26,824 | ₩26,851 | ₩26,824 | ₩26,824 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩26,810 | ₩26,844 | ₩26,784 | ₩26,817 | +0.02% | 2.4만 |
|---|
| 2026.09.02 | ₩26,663 | ₩26,730 | ₩26,663 | ₩26,697 | +0.13% | 1만 |
|---|
| 2026.09.01 | ₩26,724 | ₩26,770 | ₩26,663 | ₩26,703 | -0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩26,797 | ₩26,797 | ₩26,744 | ₩26,770 | -0.10% | 9.2천 |
|---|
| 2026.08.28 | ₩26,917 | ₩26,958 | ₩26,820 | ₩26,820 | -0.36% | 4.8천 |
|---|
| 2026.08.27 | ₩26,958 | ₩26,958 | ₩26,904 | ₩26,917 | -0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩27,031 | ₩27,078 | ₩27,024 | ₩27,078 | +0.17% | 1.8만 |
|---|
| 2026.08.25 | ₩27,038 | ₩27,118 | ₩27,011 | ₩27,087 | +0.18% | 5.1천 |
|---|
| 2026.08.24 | ₩26,937 | ₩26,984 | ₩26,917 | ₩26,971 | +0.12% | 5.8천 |
|---|
| 2026.08.21 | ₩26,931 | ₩26,971 | ₩26,904 | ₩26,958 | +0.10% | 2.6만 |
|---|
| 2026.08.20 | ₩27,038 | ₩27,051 | ₩26,944 | ₩26,971 | -0.25% | 2.3만 |
|---|
| 2026.08.19 | ₩27,131 | ₩27,131 | ₩27,065 | ₩27,106 | -0.09% | 4.8천 |
|---|
| 2026.08.18 | ₩26,951 | ₩27,024 | ₩26,936 | ₩27,011 | +0.22% | 6.5천 |
|---|
| 2026.08.17 | ₩27,038 | ₩27,078 | ₩26,980 | ₩26,980 | -0.21% | 1.2만 |
|---|
| 2026.08.14 | ₩27,105 | ₩27,131 | ₩27,032 | ₩27,091 | -0.05% | 2.5만 |
|---|
| 2026.08.13 | ₩27,151 | ₩27,151 | ₩27,131 | ₩27,131 | -0.07% | 1.4천 |
|---|
| 2026.08.12 | ₩27,044 | ₩27,051 | ₩26,998 | ₩27,004 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩27,118 | ₩27,171 | ₩26,971 | ₩26,978 | -0.52% | 5.1천 |
|---|
| 2026.08.10 | ₩27,105 | ₩27,105 | ₩26,931 | ₩26,944 | -0.59% | 5.8천 |
|---|
| 2026.08.07 | ₩27,105 | ₩27,105 | ₩26,998 | ₩27,031 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩27,036 | ₩27,036 | ₩26,931 | ₩26,964 | -0.27% | 1.4만 |
|---|
| 2026.08.05 | ₩27,058 | ₩27,078 | ₩27,038 | ₩27,038 | -0.07% | 2만 |
|---|
| 2026.08.04 | ₩26,904 | ₩27,078 | ₩26,904 | ₩27,034 | +0.48% | 9.7천 |
|---|
| 2026.08.03 | ₩26,851 | ₩26,904 | ₩26,810 | ₩26,824 | -0.10% | 8.3만 |
|---|
| 2026.07.31 | ₩26,717 | ₩26,765 | ₩26,690 | ₩26,765 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩26,770 | ₩26,851 | ₩26,764 | ₩26,801 | +0.11% | 5.8천 |
|---|
| 2026.07.29 | ₩26,824 | ₩26,931 | ₩26,690 | ₩26,690 | -0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩27,011 | ₩27,105 | ₩26,991 | ₩27,031 | +0.07% | 6.7천 |
|---|
| 2026.07.27 | ₩26,984 | ₩27,011 | ₩26,891 | ₩26,998 | +0.05% | 2.3만 |
|---|
| 2026.07.24 | ₩26,931 | ₩26,950 | ₩26,897 | ₩26,897 | -0.12% | 6.3천 |
|---|
| 2026.07.23 | ₩26,877 | ₩26,917 | ₩26,832 | ₩26,852 | -0.09% | 1.2만 |
|---|
| 2026.07.22 | ₩26,998 | ₩27,051 | ₩26,982 | ₩26,998 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩26,994 | ₩27,051 | ₩26,994 | ₩27,038 | +0.16% | 6.7천 |
|---|
| 2026.07.20 | ₩27,131 | ₩27,131 | ₩27,026 | ₩27,051 | -0.30% | 5.7천 |
|---|
| 2026.07.17 | ₩27,225 | ₩27,225 | ₩27,131 | ₩27,145 | -0.29% | 6.7천 |
|---|
| 2026.07.16 | ₩27,185 | ₩27,252 | ₩27,158 | ₩27,238 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩27,278 | ₩27,292 | ₩27,212 | ₩27,264 | -0.05% | 1.2만 |
|---|
| 2026.07.14 | ₩27,131 | ₩27,238 | ₩27,131 | ₩27,198 | +0.25% | 1.2만 |
|---|
| 2026.07.13 | ₩27,145 | ₩27,202 | ₩27,098 | ₩27,098 | -0.17% | 4.8천 |
|---|
| 2026.07.10 | ₩27,252 | ₩27,292 | ₩27,245 | ₩27,245 | -0.02% | 1.6천 |
|---|
| 2026.07.09 | ₩27,212 | ₩27,305 | ₩27,185 | ₩27,252 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩27,118 | ₩27,185 | ₩27,051 | ₩27,162 | +0.16% | 1.5만 |
|---|
| 2026.07.07 | ₩27,305 | ₩27,305 | ₩27,212 | ₩27,238 | -0.24% | 8.8천 |
|---|
| 2026.07.06 | ₩27,332 | ₩27,364 | ₩27,305 | ₩27,345 | +0.05% | 5.9천 |
|---|
| 2026.07.02 | ₩27,332 | ₩27,359 | ₩27,218 | ₩27,292 | -0.15% | 6.1천 |
|---|
| 2026.07.01 | ₩27,292 | ₩27,345 | ₩27,278 | ₩27,299 | +0.02% | 3.1천 |
|---|
| 2026.06.30 | ₩27,392 | ₩27,426 | ₩27,324 | ₩27,324 | -0.25% | 7.6천 |
|---|
| 2026.06.29 | ₩27,360 | ₩27,426 | ₩27,359 | ₩27,408 | +0.18% | 5천 |
|---|
| 2026.06.26 | ₩27,319 | ₩27,387 | ₩27,319 | ₩27,332 | +0.05% | 1.3만 |
|---|
| 2026.06.25 | ₩27,533 | ₩27,546 | ₩27,439 | ₩27,506 | -0.10% | 3.4만 |
|---|
| 2026.06.24 | ₩27,452 | ₩27,506 | ₩27,452 | ₩27,452 | 0.00% | 4.3천 |
|---|
| 2026.06.23 | ₩27,412 | ₩27,412 | ₩27,339 | ₩27,339 | -0.27% | 2.9천 |
|---|
| 2026.06.22 | ₩27,372 | ₩27,426 | ₩27,319 | ₩27,352 | -0.07% | 1.7만 |
|---|
| 2026.06.18 | ₩27,559 | ₩27,559 | ₩27,434 | ₩27,459 | -0.36% | 1.9만 |
|---|
| 2026.06.17 | ₩27,479 | ₩27,519 | ₩27,332 | ₩27,332 | -0.54% | 1.2만 |
|---|
| 2026.06.16 | ₩27,506 | ₩27,506 | ₩27,479 | ₩27,479 | -0.10% | 6.7천 |
|---|
| 2026.06.15 | ₩27,492 | ₩27,492 | ₩27,412 | ₩27,446 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩27,385 | ₩27,426 | ₩27,332 | ₩27,379 | -0.02% | 6천 |
|---|
| 2026.06.11 | ₩27,285 | ₩27,426 | ₩27,238 | ₩27,399 | +0.42% | 9.4천 |
|---|
| 2026.06.10 | ₩27,278 | ₩27,305 | ₩27,185 | ₩27,185 | -0.34% | 1.9천 |
|---|
| 2026.06.09 | ₩27,278 | ₩27,292 | ₩27,246 | ₩27,265 | -0.05% | 9.7천 |
|---|
| 2026.06.08 | ₩27,359 | ₩27,359 | ₩27,212 | ₩27,252 | -0.39% | 8.5천 |
|---|
| 2026.06.05 | ₩27,426 | ₩27,426 | ₩27,238 | ₩27,238 | -0.68% | 8.6천 |
|---|
| 2026.06.04 | ₩27,586 | ₩27,586 | ₩27,476 | ₩27,546 | -0.15% | 9.4천 |
|---|
| 2026.06.03 | ₩27,503 | ₩27,506 | ₩27,452 | ₩27,478 | -0.09% | 5.2천 |
|---|
| 2026.06.02 | ₩27,212 | ₩27,599 | ₩27,212 | ₩27,567 | +1.31% | 1.8만 |
|---|
| 2026.06.01 | ₩27,479 | ₩27,559 | ₩27,412 | ₩27,539 | +0.22% | 7.3만 |
|---|
| 2026.05.29 | ₩27,586 | ₩27,586 | ₩27,519 | ₩27,533 | -0.19% | 3.9천 |
|---|
| 2026.05.28 | ₩27,439 | ₩27,512 | ₩27,439 | ₩27,502 | +0.23% | 2.2만 |
|---|
| 2026.05.27 | ₩27,452 | ₩27,479 | ₩27,400 | ₩27,432 | -0.07% | 5.2만 |
|---|
| 2026.05.26 | ₩28,228 | ₩28,228 | ₩27,519 | ₩27,570 | -2.33% | 1.5만 |
|---|
| 2026.05.22 | ₩27,446 | ₩27,452 | ₩27,392 | ₩27,452 | +0.02% | 1.4만 |
|---|
| 2026.05.21 | ₩27,359 | ₩27,387 | ₩27,292 | ₩27,387 | +0.10% | 6.4천 |
|---|
| 2026.05.20 | ₩27,332 | ₩27,385 | ₩27,265 | ₩27,369 | +0.14% | 2.8천 |
|---|
| 2026.05.19 | ₩27,212 | ₩27,252 | ₩27,205 | ₩27,205 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩27,345 | ₩27,345 | ₩27,278 | ₩27,299 | -0.17% | 9.9천 |
|---|
| 2026.05.15 | ₩27,359 | ₩27,359 | ₩27,303 | ₩27,303 | -0.21% | 6.5천 |
|---|
| 2026.05.14 | ₩27,519 | ₩27,599 | ₩27,506 | ₩27,519 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩27,452 | ₩27,546 | ₩27,439 | ₩27,539 | +0.32% | 4.6천 |
|---|
| 2026.05.12 | ₩27,506 | ₩27,526 | ₩27,439 | ₩27,479 | -0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩27,626 | ₩27,638 | ₩27,546 | ₩27,573 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩27,640 | ₩27,640 | ₩27,586 | ₩27,626 | -0.05% | 1천 |
|---|
| 2026.05.07 | ₩27,720 | ₩27,720 | ₩27,559 | ₩27,559 | -0.58% | 4천 |
|---|
| 2026.05.06 | ₩27,666 | ₩27,666 | ₩27,559 | ₩27,626 | -0.15% | 8.3천 |
|---|
| 2026.05.05 | ₩27,479 | ₩27,546 | ₩27,479 | ₩27,506 | +0.10% | 4.6천 |
|---|
| 2026.05.04 | ₩27,472 | ₩27,519 | ₩27,379 | ₩27,426 | -0.17% | 1.2만 |
|---|
| 2026.05.01 | ₩27,526 | ₩27,626 | ₩27,492 | ₩27,526 | 0.00% | 5.6만 |
|---|
| 2026.04.30 | ₩27,519 | ₩27,555 | ₩27,439 | ₩27,486 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩27,452 | ₩27,506 | ₩27,399 | ₩27,424 | -0.10% | 1.3만 |
|---|
| 2026.04.28 | ₩27,479 | ₩27,546 | ₩27,456 | ₩27,512 | +0.12% | 5.4천 |
|---|
| 2026.04.27 | ₩27,685 | ₩27,733 | ₩27,640 | ₩27,700 | +0.05% | 6.7천 |
|---|
| 2026.04.24 | ₩27,720 | ₩27,773 | ₩27,680 | ₩27,709 | -0.04% | 2.1천 |
|---|
| 2026.04.23 | ₩27,706 | ₩27,740 | ₩27,640 | ₩27,650 | -0.20% | 5.7천 |
|---|
| 2026.04.22 | ₩27,867 | ₩27,867 | ₩27,680 | ₩27,726 | -0.50% | 1만 |
|---|
| 2026.04.21 | ₩27,760 | ₩27,780 | ₩27,666 | ₩27,666 | -0.34% | 1.5만 |
|---|
| 2026.04.20 | ₩27,760 | ₩27,787 | ₩27,720 | ₩27,759 | -0.00% | 2.3천 |
|---|
| 2026.04.17 | ₩27,800 | ₩27,813 | ₩27,748 | ₩27,783 | -0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩27,706 | ₩27,746 | ₩27,642 | ₩27,656 | -0.18% | 9.1천 |
|---|
| 2026.04.15 | ₩27,760 | ₩27,760 | ₩27,680 | ₩27,700 | -0.22% | 3.9천 |
|---|
| 2026.04.14 | ₩27,653 | ₩27,746 | ₩27,653 | ₩27,736 | +0.30% | 1.7만 |
|---|
| 2026.04.13 | ₩27,640 | ₩27,706 | ₩27,573 | ₩27,660 | +0.07% | 6.3천 |
|---|
| 2026.04.10 | ₩27,619 | ₩27,626 | ₩27,559 | ₩27,586 | -0.12% | 2.3천 |
|---|
| 2026.04.09 | ₩27,546 | ₩27,680 | ₩27,533 | ₩27,633 | +0.32% | 6.2천 |
|---|
| 2026.04.08 | ₩27,633 | ₩27,633 | ₩27,586 | ₩27,617 | -0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩27,426 | ₩27,519 | ₩27,399 | ₩27,494 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩27,546 | ₩27,559 | ₩27,466 | ₩27,512 | -0.12% | 3.7천 |
|---|
| 2026.04.02 | ₩27,439 | ₩27,573 | ₩27,439 | ₩27,526 | +0.32% | 3.8천 |
|---|
| 2026.04.01 | ₩27,479 | ₩27,533 | ₩27,412 | ₩27,472 | -0.02% | 12.8만 |
|---|
| 2026.03.31 | ₩27,426 | ₩27,586 | ₩27,332 | ₩27,474 | +0.18% | 7.7만 |
|---|
| 2026.03.30 | ₩27,265 | ₩27,439 | ₩27,265 | ₩27,278 | +0.05% | 3천 |
|---|
| 2026.03.27 | ₩27,222 | ₩27,225 | ₩27,169 | ₩27,169 | -0.20% | 1.5천 |
|---|
| 2026.03.26 | ₩27,459 | ₩27,499 | ₩27,357 | ₩27,357 | -0.37% | 1.3만 |
|---|
| 2026.03.25 | ₩27,546 | ₩27,626 | ₩27,519 | ₩27,546 | 0.00% | 3.3만 |
|---|
| 2026.03.24 | ₩27,305 | ₩27,479 | ₩27,305 | ₩27,412 | +0.39% | 6.1천 |
|---|
| 2026.03.23 | ₩27,559 | ₩27,573 | ₩27,443 | ₩27,516 | -0.16% | 4.5천 |
|---|
| 2026.03.20 | ₩27,372 | ₩27,492 | ₩27,327 | ₩27,327 | -0.17% | 6.1천 |
|---|
| 2026.03.19 | ₩27,613 | ₩27,646 | ₩27,542 | ₩27,646 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩27,686 | ₩27,733 | ₩27,586 | ₩27,602 | -0.30% | 2.2만 |
|---|
| 2026.03.17 | ₩27,760 | ₩27,760 | ₩27,674 | ₩27,760 | 0.00% | 9.9천 |
|---|
| 2026.03.16 | ₩27,599 | ₩27,640 | ₩27,561 | ₩27,602 | +0.01% | 2.4만 |
|---|
| 2026.03.13 | ₩27,666 | ₩27,666 | ₩27,372 | ₩27,392 | -0.99% | 1.3만 |
|---|
| 2026.03.12 | ₩27,185 | ₩27,573 | ₩27,185 | ₩27,439 | +0.93% | 5천 |
|---|
| 2026.03.11 | ₩27,693 | ₩27,760 | ₩27,599 | ₩27,613 | -0.29% | 9.5천 |
|---|
| 2026.03.10 | ₩27,853 | ₩27,853 | ₩27,742 | ₩27,742 | -0.40% | 7.5천 |
|---|
| 2026.03.09 | ₩27,680 | ₩27,855 | ₩27,680 | ₩27,855 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩27,694 | ₩27,813 | ₩27,640 | ₩27,753 | +0.21% | 8.6만 |
|---|
| 2026.03.05 | ₩27,833 | ₩27,840 | ₩27,767 | ₩27,807 | -0.10% | 3.9천 |
|---|
| 2026.03.04 | ₩27,960 | ₩27,987 | ₩27,844 | ₩27,874 | -0.31% | 3.6천 |
|---|
| 2026.03.03 | ₩27,827 | ₩27,899 | ₩27,820 | ₩27,887 | +0.22% | 3.1천 |
|---|
| 2026.03.02 | ₩27,947 | ₩27,947 | ₩27,853 | ₩27,914 | -0.12% | 6.3천 |
|---|
| 2026.02.27 | ₩28,014 | ₩28,026 | ₩27,960 | ₩27,994 | -0.07% | 1.7만 |
|---|
| 2026.02.26 | ₩27,947 | ₩27,980 | ₩27,907 | ₩27,960 | +0.05% | 9.1천 |
|---|
| 2026.02.25 | ₩27,947 | ₩27,974 | ₩27,867 | ₩27,927 | -0.07% | 1.3만 |
|---|
| 2026.02.24 | ₩28,014 | ₩28,054 | ₩27,974 | ₩28,019 | +0.02% | 6.4천 |
|---|
| 2026.02.23 | ₩27,967 | ₩28,026 | ₩27,931 | ₩27,967 | 0.00% | 5.5천 |
|---|
| 2026.02.20 | ₩27,900 | ₩27,960 | ₩27,900 | ₩27,934 | +0.12% | 1.8만 |
|---|
| 2026.02.19 | ₩27,934 | ₩27,934 | ₩27,853 | ₩27,907 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩27,934 | ₩27,980 | ₩27,880 | ₩27,900 | -0.12% | 8천 |
|---|
| 2026.02.17 | ₩27,907 | ₩27,960 | ₩27,800 | ₩27,900 | -0.02% | 6천 |
|---|
| 2026.02.13 | ₩27,787 | ₩27,894 | ₩27,787 | ₩27,855 | +0.25% | 4.9천 |
|---|
| 2026.02.12 | ₩27,853 | ₩27,867 | ₩27,741 | ₩27,773 | -0.29% | 3.1천 |
|---|
| 2026.02.11 | ₩27,760 | ₩27,785 | ₩27,740 | ₩27,746 | -0.05% | 8.6천 |
|---|
| 2026.02.10 | ₩27,853 | ₩27,853 | ₩27,760 | ₩27,827 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩27,653 | ₩27,720 | ₩27,629 | ₩27,720 | +0.24% | 1.2천 |
|---|
| 2026.02.06 | ₩27,593 | ₩27,702 | ₩27,577 | ₩27,702 | +0.40% | 9.4천 |
|---|
| 2026.02.05 | ₩27,479 | ₩27,539 | ₩27,446 | ₩27,490 | +0.04% | 1만 |
|---|
| 2026.02.04 | ₩27,427 | ₩27,533 | ₩27,427 | ₩27,498 | +0.26% | 4.9천 |
|---|
| 2026.02.03 | ₩27,466 | ₩27,559 | ₩27,412 | ₩27,559 | +0.34% | 1.3만 |
|---|
| 2026.02.02 | ₩27,426 | ₩27,613 | ₩27,426 | ₩27,533 | +0.39% | 55.7만 |
|---|
| 2026.01.30 | ₩27,533 | ₩27,613 | ₩27,533 | ₩27,573 | +0.15% | 3.2만 |
|---|
| 2026.01.29 | ₩27,512 | ₩27,599 | ₩27,451 | ₩27,599 | +0.32% | 7천 |
|---|
| 2026.01.28 | ₩27,533 | ₩27,546 | ₩27,078 | ₩27,078 | -1.65% | 1.2만 |
|---|
| 2026.01.27 | ₩27,693 | ₩27,746 | ₩27,681 | ₩27,681 | -0.04% | 6.5천 |
|---|
| 2026.01.26 | ₩27,693 | ₩27,693 | ₩27,660 | ₩27,660 | -0.12% | 5.8천 |
|---|
| 2026.01.23 | ₩27,666 | ₩27,666 | ₩27,533 | ₩27,593 | -0.27% | 2.8만 |
|---|
| 2026.01.22 | ₩27,559 | ₩27,586 | ₩27,533 | ₩27,533 | -0.10% | 4.7천 |
|---|
| 2026.01.21 | ₩27,332 | ₩27,573 | ₩27,332 | ₩27,573 | +0.88% | 3천 |
|---|
| 2026.01.20 | ₩27,412 | ₩27,492 | ₩27,339 | ₩27,339 | -0.27% | 7.8천 |
|---|
| 2026.01.16 | ₩27,666 | ₩27,696 | ₩27,653 | ₩27,693 | +0.10% | 6.9천 |
|---|
| 2026.01.15 | ₩27,740 | ₩27,740 | ₩27,733 | ₩27,733 | -0.02% | 400 |
|---|
| 2026.01.14 | ₩27,640 | ₩27,720 | ₩27,613 | ₩27,686 | +0.17% | 9.6천 |
|---|
| 2026.01.13 | ₩27,626 | ₩27,670 | ₩27,626 | ₩27,670 | +0.16% | 400 |
|---|
| 2026.01.12 | ₩27,680 | ₩27,706 | ₩27,660 | ₩27,660 | -0.07% | 1.4천 |
|---|
| 2026.01.09 | ₩27,746 | ₩27,746 | ₩27,626 | ₩27,668 | -0.28% | 2.2만 |
|---|
| 2026.01.08 | ₩27,546 | ₩27,573 | ₩27,533 | ₩27,567 | +0.08% | 2.2천 |
|---|
| 2026.01.07 | ₩27,586 | ₩27,646 | ₩27,586 | ₩27,627 | +0.15% | 1.5천 |
|---|
| 2026.01.06 | ₩27,506 | ₩27,640 | ₩27,506 | ₩27,640 | +0.49% | 3.6천 |
|---|
| 2026.01.05 | ₩27,626 | ₩27,626 | ₩27,506 | ₩27,519 | -0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩27,510 | ₩27,510 | ₩27,399 | ₩27,440 | -0.25% | 4천 |
|---|
| 2025.12.31 | ₩27,479 | ₩27,559 | ₩27,436 | ₩27,436 | -0.16% | 1.3만 |
|---|
| 2025.12.30 | ₩27,519 | ₩27,653 | ₩27,519 | ₩27,593 | +0.27% | 2.7만 |
|---|
| 2025.12.29 | ₩27,559 | ₩27,586 | ₩27,546 | ₩27,581 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩27,626 | ₩27,626 | ₩27,579 | ₩27,626 | 0.00% | 4.9천 |
|---|
| 2025.12.24 | ₩27,573 | ₩27,644 | ₩27,546 | ₩27,644 | +0.26% | 8.1천 |
|---|
| 2025.12.23 | ₩27,372 | ₩27,492 | ₩27,372 | ₩27,492 | +0.44% | 1.1천 |
|---|
| 2025.12.22 | ₩27,840 | ₩27,894 | ₩27,813 | ₩27,867 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩27,800 | ₩27,833 | ₩27,795 | ₩27,833 | +0.12% | 2.4천 |
|---|
| 2025.12.18 | ₩27,773 | ₩27,827 | ₩27,760 | ₩27,813 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩27,733 | ₩27,746 | ₩27,666 | ₩27,682 | -0.18% | 9.2천 |
|---|
| 2025.12.16 | ₩27,720 | ₩27,813 | ₩27,693 | ₩27,783 | +0.23% | 4.3천 |
|---|
| 2025.12.15 | ₩27,744 | ₩27,744 | ₩27,706 | ₩27,733 | -0.04% | 1.8천 |
|---|
| 2025.12.12 | ₩27,795 | ₩27,800 | ₩27,706 | ₩27,706 | -0.32% | 9.2천 |
|---|
| 2025.12.11 | ₩27,960 | ₩27,960 | ₩27,853 | ₩27,853 | -0.38% | 1.2만 |
|---|
| 2025.12.10 | ₩27,773 | ₩27,874 | ₩27,773 | ₩27,874 | +0.36% | 1만 |
|---|
| 2025.12.09 | ₩27,791 | ₩27,840 | ₩27,733 | ₩27,733 | -0.21% | 7.3천 |
|---|
| 2025.12.08 | ₩27,720 | ₩27,853 | ₩27,720 | ₩27,746 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩27,880 | ₩27,894 | ₩27,800 | ₩27,827 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩27,813 | ₩27,853 | ₩27,800 | ₩27,853 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩27,827 | ₩27,934 | ₩27,827 | ₩27,887 | +0.22% | 2.2만 |
|---|
| 2025.12.02 | ₩27,760 | ₩27,867 | ₩27,760 | ₩27,773 | +0.05% | 8.3천 |
|---|
| 2025.12.01 | ₩27,733 | ₩27,780 | ₩27,733 | ₩27,780 | +0.17% | 1.3천 |
|---|
| 2025.11.28 | ₩27,920 | ₩27,920 | ₩27,880 | ₩27,890 | -0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩27,760 | ₩27,914 | ₩27,760 | ₩27,914 | +0.55% | 2.3만 |
|---|
| 2025.11.25 | ₩27,773 | ₩27,827 | ₩27,773 | ₩27,827 | +0.19% | 4.2천 |
|---|
| 2025.11.24 | ₩27,613 | ₩27,720 | ₩27,613 | ₩27,686 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩27,466 | ₩27,492 | ₩27,426 | ₩27,486 | +0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩27,546 | ₩27,573 | ₩27,407 | ₩27,407 | -0.50% | 3.9천 |
|---|
| 2025.11.19 | ₩27,452 | ₩27,472 | ₩27,439 | ₩27,439 | -0.05% | 1.8천 |
|---|
| 2025.11.18 | ₩27,706 | ₩27,706 | ₩27,452 | ₩27,466 | -0.87% | 9.9천 |
|---|
| 2025.11.17 | ₩27,546 | ₩27,546 | ₩27,492 | ₩27,492 | -0.19% | 6.4천 |
|---|
| 2025.11.14 | ₩27,586 | ₩27,586 | ₩27,506 | ₩27,512 | -0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩27,506 | ₩27,680 | ₩27,506 | ₩27,559 | +0.19% | 1.3만 |
|---|
| 2025.11.12 | ₩27,705 | ₩27,760 | ₩27,693 | ₩27,724 | +0.07% | 5.6천 |
|---|
| 2025.11.11 | ₩27,653 | ₩27,760 | ₩27,640 | ₩27,730 | +0.28% | 1.1만 |
|---|
| 2025.11.10 | ₩27,640 | ₩27,706 | ₩27,565 | ₩27,660 | +0.07% | 2.6천 |
|---|
| 2025.11.07 | ₩27,479 | ₩27,613 | ₩27,479 | ₩27,529 | +0.18% | 2.1만 |
|---|
| 2025.11.06 | ₩27,553 | ₩27,680 | ₩27,553 | ₩27,593 | +0.15% | 3.5만 |
|---|
| 2025.11.05 | ₩27,515 | ₩27,546 | ₩27,479 | ₩27,507 | -0.03% | 1.1만 |
|---|
| 2025.11.04 | ₩27,599 | ₩27,599 | ₩27,567 | ₩27,567 | -0.12% | 1만 |
|---|
| 2025.11.03 | ₩27,573 | ₩27,626 | ₩27,573 | ₩27,626 | +0.19% | 5.2천 |
|---|
| 2025.10.31 | ₩27,706 | ₩27,706 | ₩27,674 | ₩27,674 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩27,773 | ₩27,773 | ₩27,706 | ₩27,706 | -0.24% | 4.1천 |
|---|
| 2025.10.29 | ₩27,907 | ₩27,960 | ₩27,800 | ₩27,800 | -0.38% | 900 |
|---|
| 2025.10.28 | ₩27,907 | ₩27,947 | ₩27,907 | ₩27,947 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩27,853 | ₩27,914 | ₩27,853 | ₩27,914 | +0.22% | 100 |
|---|
| 2025.10.24 | ₩27,882 | ₩27,899 | ₩27,853 | ₩27,887 | +0.02% | 9천 |
|---|
| 2025.10.23 | ₩27,827 | ₩27,867 | ₩27,827 | ₩27,840 | +0.05% | 1.8천 |
|---|
| 2025.10.22 | ₩27,894 | ₩27,907 | ₩27,867 | ₩27,874 | -0.07% | 2.5천 |
|---|
| 2025.10.21 | ₩27,934 | ₩27,934 | ₩27,895 | ₩27,895 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩27,813 | ₩27,849 | ₩27,813 | ₩27,849 | +0.13% | 1.3천 |
|---|
| 2025.10.17 | ₩27,799 | ₩27,799 | ₩27,793 | ₩27,793 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩27,760 | ₩27,800 | ₩27,760 | ₩27,800 | +0.14% | 1.8천 |
|---|
| 2025.10.15 | ₩27,733 | ₩27,760 | ₩27,666 | ₩27,706 | -0.10% | 7.3천 |
|---|
| 2025.10.14 | ₩27,610 | ₩27,757 | ₩27,610 | ₩27,696 | +0.31% | 3.7천 |
|---|
| 2025.10.13 | ₩27,546 | ₩27,644 | ₩27,546 | ₩27,644 | +0.35% | 1.1천 |
|---|
| 2025.10.10 | ₩27,614 | ₩27,614 | ₩27,479 | ₩27,486 | -0.46% | 9.9천 |
|---|