시장 데이터를 불러오는 중
전체 종목
Overlay Shares Foreign Equity ETF 과거 주가
Overlay Shares Foreign Equity ETF · OVF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Foreign Equity ETF · OVF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,246 | ₩41,353 | ₩41,125 | ₩41,353 | +0.26% | 8.9천 |
| 2026.10.08 | ₩41,072 | ₩41,072 | ₩40,770 | ₩40,928 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,353 | ₩41,353 | ₩41,018 | ₩41,313 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,862 | ₩41,983 | ₩41,742 | ₩41,795 | -0.16% | 3만 |
| 2026.10.05 | ₩41,393 | ₩41,775 | ₩41,366 | ₩41,688 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,246 | ₩41,554 | ₩41,246 | ₩41,433 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,527 | ₩41,904 | ₩40,522 | ₩40,857 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,554 | ₩41,742 | ₩41,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,232 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,675 | ₩41,675 | ₩41,232 | ₩41,527 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,211 | ₩42,251 | ₩41,809 | ₩42,054 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩42,130 | ₩42,492 | ₩42,103 | ₩42,449 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,902 | ₩42,144 | ₩41,715 | ₩41,961 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,733 | ₩42,773 | ₩42,010 | ₩42,184 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,894 | ₩43,028 | ₩42,693 | ₩43,001 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,626 | ₩42,901 | ₩42,593 | ₩42,854 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,170 | ₩42,170 | ₩41,902 | ₩42,110 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,532 | ₩42,532 | ₩42,244 | ₩42,398 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,184 | ₩42,211 | ₩41,433 | ₩41,728 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,889 | ₩42,010 | ₩41,743 | ₩41,889 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,144 | ₩42,331 | ₩41,889 | ₩42,103 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,800 | ₩42,827 | ₩42,593 | ₩42,693 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,211 | ₩42,385 | ₩42,036 | ₩42,103 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩43,055 | ₩43,055 | ₩42,653 | ₩42,720 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,537 | ₩43,537 | ₩43,135 | ₩43,135 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,175 | ₩43,417 | ₩43,175 | ₩43,390 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,921 | ₩43,229 | ₩42,787 | ₩43,189 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,505 | ₩42,666 | ₩42,445 | ₩42,666 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,706 | ₩42,733 | ₩42,311 | ₩42,412 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,867 | ₩42,961 | ₩42,673 | ₩42,800 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,256 | ₩43,256 | ₩42,814 | ₩42,907 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,151 | ₩43,151 | ₩42,907 | ₩43,082 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,524 | ₩43,537 | ₩43,309 | ₩43,376 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,356 | ₩43,551 | ₩43,309 | ₩43,551 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩43,037 | ₩43,169 | ₩42,954 | ₩43,108 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,296 | ₩43,443 | ₩43,283 | ₩43,336 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩43,095 | ₩43,115 | ₩42,948 | ₩42,948 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩43,108 | ₩43,242 | ₩43,068 | ₩43,162 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,309 | ₩43,309 | ₩42,827 | ₩42,881 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,551 | ₩43,792 | ₩43,551 | ₩43,604 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,564 | ₩43,698 | ₩43,457 | ₩43,524 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,725 | ₩43,725 | ₩43,497 | ₩43,564 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,477 | ₩43,551 | ₩43,376 | ₩43,394 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,213 | ₩43,323 | ₩43,062 | ₩43,122 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,256 | ₩43,256 | ₩43,055 | ₩43,108 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,296 | ₩43,336 | ₩43,175 | ₩43,281 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,961 | ₩43,055 | ₩42,767 | ₩42,840 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩43,082 | ₩43,162 | ₩42,974 | ₩42,974 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,566 | ₩42,961 | ₩42,566 | ₩42,909 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩42,023 | ₩42,184 | ₩41,815 | ₩42,157 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,211 | ₩42,211 | ₩41,500 | ₩41,956 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,447 | ₩42,030 | ₩41,447 | ₩42,010 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,232 | ₩41,407 | ₩40,522 | ₩40,603 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,500 | ₩41,648 | ₩41,152 | ₩41,541 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,896 | ₩42,023 | ₩41,427 | ₩41,711 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,567 | ₩41,809 | ₩41,454 | ₩41,494 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,728 | ₩41,728 | ₩41,353 | ₩41,455 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,169 | ₩42,196 | ₩42,062 | ₩42,062 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,707 | ₩42,117 | ₩41,707 | ₩42,066 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,715 | ₩41,728 | ₩41,299 | ₩41,324 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,326 | ₩41,728 | ₩41,127 | ₩41,579 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩42,050 | ₩42,264 | ₩41,943 | ₩41,990 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,371 | ₩42,572 | ₩42,128 | ₩42,504 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,398 | ₩42,505 | ₩42,197 | ₩42,304 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,224 | ₩42,224 | ₩41,833 | ₩41,833 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,546 | ₩42,680 | ₩42,452 | ₩42,639 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,318 | ₩42,465 | ₩42,197 | ₩42,385 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,768 | ₩42,079 | ₩41,517 | ₩42,079 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,666 | ₩42,693 | ₩42,216 | ₩42,272 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,653 | ₩43,068 | ₩42,653 | ₩43,055 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,747 | ₩42,840 | ₩42,036 | ₩42,371 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,425 | ₩42,425 | ₩42,089 | ₩42,089 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,158 | ₩42,572 | ₩42,158 | ₩42,465 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩42,130 | ₩42,264 | ₩41,688 | ₩42,264 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,768 | ₩42,050 | ₩41,675 | ₩41,983 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,700 | ₩42,720 | ₩42,465 | ₩42,487 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,211 | ₩42,318 | ₩41,956 | ₩42,170 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,412 | ₩42,532 | ₩42,197 | ₩42,224 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,752 | ₩43,752 | ₩43,431 | ₩43,481 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,402 | ₩43,497 | ₩43,309 | ₩43,484 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,564 | ₩43,892 | ₩42,840 | ₩42,907 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,403 | ₩43,403 | ₩43,104 | ₩43,104 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,551 | ₩43,551 | ₩43,242 | ₩43,256 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,706 | ₩42,733 | ₩42,358 | ₩42,638 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,521 | ₩42,526 | ₩41,393 | ₩42,485 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,521 | ₩41,708 | ₩41,058 | ₩41,112 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩42,103 | ₩42,237 | ₩41,015 | ₩41,742 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩42,077 | ₩42,077 | ₩41,646 | ₩41,742 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,546 | ₩42,546 | ₩41,219 | ₩41,387 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,974 | ₩43,229 | ₩42,867 | ₩43,202 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,202 | ₩43,202 | ₩42,946 | ₩43,007 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,336 | ₩43,510 | ₩43,216 | ₩43,438 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,921 | ₩43,301 | ₩42,814 | ₩43,174 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,216 | ₩43,256 | ₩43,095 | ₩43,099 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,867 | ₩43,122 | ₩42,639 | ₩43,041 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩43,041 | ₩43,082 | ₩42,874 | ₩42,981 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,283 | ₩43,524 | ₩43,283 | ₩43,465 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,800 | ₩42,827 | ₩42,666 | ₩42,706 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,144 | ₩42,787 | ₩42,144 | ₩42,688 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,916 | ₩42,452 | ₩41,849 | ₩42,445 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,768 | ₩42,023 | ₩41,608 | ₩41,762 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,331 | ₩42,331 | ₩41,748 | ₩42,109 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩42,117 | ₩42,117 | ₩41,849 | ₩41,856 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,840 | ₩42,974 | ₩42,787 | ₩42,854 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,572 | ₩42,934 | ₩42,572 | ₩42,844 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,572 | ₩42,572 | ₩42,197 | ₩42,492 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩43,015 | ₩43,064 | ₩42,903 | ₩42,903 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,907 | ₩43,015 | ₩42,794 | ₩42,954 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,336 | ₩43,336 | ₩42,479 | ₩42,480 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,787 | ₩43,163 | ₩42,787 | ₩43,163 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,889 | ₩42,023 | ₩41,755 | ₩41,998 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,701 | ₩41,748 | ₩41,219 | ₩41,393 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,916 | ₩42,050 | ₩41,768 | ₩41,815 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,447 | ₩41,902 | ₩41,447 | ₩41,862 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,192 | ₩41,192 | ₩40,821 | ₩40,911 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,447 | ₩41,447 | ₩41,165 | ₩41,220 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩42,077 | ₩42,077 | ₩41,822 | ₩41,829 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,795 | ₩41,929 | ₩41,628 | ₩41,919 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,849 | ₩41,876 | ₩41,460 | ₩41,460 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩42,103 | ₩42,103 | ₩41,835 | ₩42,002 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,532 | ₩42,532 | ₩41,688 | ₩41,688 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,505 | ₩42,572 | ₩42,345 | ₩42,572 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,827 | ₩42,909 | ₩42,731 | ₩42,731 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,237 | ₩42,237 | ₩41,969 | ₩42,170 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,144 | ₩42,200 | ₩42,036 | ₩42,165 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,237 | ₩42,278 | ₩42,184 | ₩42,232 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,534 | ₩41,787 | ₩41,534 | ₩41,787 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,795 | ₩41,795 | ₩41,407 | ₩41,495 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,206 | ₩41,480 | ₩41,045 | ₩41,384 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,500 | ₩41,621 | ₩41,353 | ₩41,490 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,665 | ₩39,773 | ₩39,410 | ₩39,773 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,825 | ₩39,906 | ₩39,638 | ₩39,841 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,861 | ₩39,665 | ₩38,861 | ₩39,544 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,892 | ₩40,187 | ₩39,780 | ₩39,835 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,526 | ₩39,330 | ₩38,526 | ₩39,330 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,418 | ₩38,418 | ₩37,748 | ₩37,869 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,164 | ₩38,164 | ₩37,856 | ₩37,905 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,249 | ₩39,263 | ₩38,643 | ₩38,643 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,718 | ₩39,745 | ₩39,437 | ₩39,591 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,780 | ₩39,209 | ₩38,780 | ₩38,976 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,914 | ₩39,691 | ₩38,914 | ₩39,295 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,263 | ₩39,263 | ₩38,217 | ₩38,255 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,968 | ₩39,678 | ₩38,901 | ₩39,529 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,147 | ₩40,187 | ₩39,580 | ₩39,580 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,281 | ₩40,556 | ₩40,268 | ₩40,335 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,134 | ₩40,134 | ₩39,839 | ₩40,067 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,182 | ₩39,316 | ₩39,115 | ₩39,115 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,933 | ₩39,933 | ₩39,477 | ₩39,580 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,375 | ₩40,562 | ₩40,281 | ₩40,459 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,763 | ₩41,058 | ₩40,489 | ₩40,489 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,303 | ₩40,379 | ₩39,303 | ₩40,379 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,745 | ₩40,174 | ₩39,651 | ₩40,016 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,495 | ₩40,696 | ₩40,013 | ₩40,391 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,139 | ₩41,366 | ₩41,072 | ₩41,353 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,616 | ₩40,951 | ₩39,906 | ₩40,814 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩42,050 | ₩42,479 | ₩42,050 | ₩42,331 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,216 | ₩43,216 | ₩42,961 | ₩43,082 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,323 | ₩43,323 | ₩42,847 | ₩43,092 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,261 | ₩43,261 | ₩43,202 | ₩43,240 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,706 | ₩43,220 | ₩42,706 | ₩43,202 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩43,092 | ₩43,092 | ₩42,840 | ₩42,878 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,948 | ₩43,175 | ₩42,914 | ₩43,175 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,358 | ₩42,706 | ₩42,358 | ₩42,693 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,867 | ₩43,055 | ₩42,677 | ₩42,840 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,412 | ₩42,724 | ₩42,144 | ₩42,685 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,237 | ₩42,773 | ₩42,224 | ₩42,680 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩43,102 | ₩43,135 | ₩42,479 | ₩42,599 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,894 | ₩43,133 | ₩42,693 | ₩43,133 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,760 | ₩42,820 | ₩42,740 | ₩42,747 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,465 | ₩42,693 | ₩42,465 | ₩42,586 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,594 | ₩42,024 | ₩41,594 | ₩42,024 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,837 | ₩41,072 | ₩40,813 | ₩40,813 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,889 | ₩41,941 | ₩41,393 | ₩41,393 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,541 | ₩41,541 | ₩41,085 | ₩41,476 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,326 | ₩41,500 | ₩41,326 | ₩41,464 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,581 | ₩41,581 | ₩41,199 | ₩41,234 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,393 | ₩41,695 | ₩41,393 | ₩41,695 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,487 | ₩41,554 | ₩41,326 | ₩41,553 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩42,117 | ₩42,174 | ₩42,010 | ₩42,174 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,608 | ₩41,608 | ₩41,486 | ₩41,527 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩41,085 | ₩41,286 | ₩40,951 | ₩41,215 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩41,112 | ₩41,112 | ₩41,003 | ₩41,003 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,469 | ₩40,696 | ₩40,241 | ₩40,696 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,361 | ₩40,469 | ₩39,986 | ₩40,013 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,951 | ₩41,019 | ₩40,844 | ₩41,019 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩41,005 | ₩41,015 | ₩40,871 | ₩40,924 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,737 | ₩40,770 | ₩40,583 | ₩40,770 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,643 | ₩40,737 | ₩40,589 | ₩40,674 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,777 | ₩40,938 | ₩40,750 | ₩40,832 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,442 | ₩40,670 | ₩40,442 | ₩40,595 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,214 | ₩40,277 | ₩40,134 | ₩40,277 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,281 | ₩40,388 | ₩40,268 | ₩40,293 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,549 | ₩40,549 | ₩40,272 | ₩40,375 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,785 | ₩40,281 | ₩39,785 | ₩40,160 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,582 | ₩39,705 | ₩39,477 | ₩39,705 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,309 | ₩39,343 | ₩39,185 | ₩39,185 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,490 | ₩39,517 | ₩39,417 | ₩39,450 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,249 | ₩39,397 | ₩39,236 | ₩39,276 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,410 | ₩39,490 | ₩39,410 | ₩39,472 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,986 | ₩39,986 | ₩39,316 | ₩39,419 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,155 | ₩39,292 | ₩39,145 | ₩39,292 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,308 | ₩40,415 | ₩40,308 | ₩40,415 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,214 | ₩40,214 | ₩40,107 | ₩40,107 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,718 | ₩39,906 | ₩39,642 | ₩39,772 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,611 | ₩39,624 | ₩39,360 | ₩39,360 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,825 | ₩39,866 | ₩39,691 | ₩39,788 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,147 | ₩40,147 | ₩39,933 | ₩39,993 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,959 | ₩39,986 | ₩39,820 | ₩39,820 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,235 | ₩40,235 | ₩40,195 | ₩40,195 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,718 | ₩40,041 | ₩39,718 | ₩40,041 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,639 | ₩39,651 | ₩39,582 | ₩39,582 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,624 | ₩39,705 | ₩39,596 | ₩39,607 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,852 | ₩39,852 | ₩39,758 | ₩39,760 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,752 | ₩39,752 | ₩39,653 | ₩39,653 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,452 | ₩39,582 | ₩39,452 | ₩39,582 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,437 | ₩39,437 | ₩39,249 | ₩39,379 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,142 | ₩39,443 | ₩39,142 | ₩39,443 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,316 | ₩39,343 | ₩39,275 | ₩39,275 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,633 | ₩38,834 | ₩38,633 | ₩38,823 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,284 | ₩38,338 | ₩38,284 | ₩38,338 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,302 | ₩38,302 | ₩37,514 | ₩37,514 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,378 | ₩38,378 | ₩38,030 | ₩38,141 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,177 | ₩38,384 | ₩38,177 | ₩38,252 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩39,075 | ₩39,102 | ₩38,660 | ₩38,698 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,249 | ₩39,410 | ₩39,249 | ₩39,275 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,785 | ₩39,785 | ₩39,356 | ₩39,423 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,892 | ₩39,892 | ₩39,879 | ₩39,886 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,611 | ₩39,799 | ₩39,611 | ₩39,769 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,315 | ₩39,493 | ₩39,169 | ₩39,493 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,579 | ₩38,862 | ₩38,471 | ₩38,862 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,780 | ₩38,928 | ₩38,780 | ₩38,808 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,981 | ₩39,092 | ₩38,981 | ₩39,033 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,981 | ₩38,981 | ₩38,727 | ₩38,777 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,249 | ₩39,356 | ₩39,249 | ₩39,336 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,249 | ₩39,297 | ₩39,169 | ₩39,297 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,517 | ₩39,517 | ₩39,360 | ₩39,360 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,854 | ₩39,879 | ₩39,630 | ₩39,630 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,852 | ₩39,852 | ₩39,805 | ₩39,805 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,812 | ₩39,892 | ₩39,812 | ₩39,866 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,504 | ₩39,571 | ₩39,504 | ₩39,536 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,340 | ₩39,423 | ₩39,316 | ₩39,398 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,249 | ₩39,263 | ₩39,000 | ₩39,155 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,289 | ₩39,343 | ₩39,208 | ₩39,208 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,478 | ₩39,551 | ₩39,464 | ₩39,529 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩39,021 | ₩39,158 | ₩38,981 | ₩39,158 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,236 | ₩39,236 | ₩39,035 | ₩39,088 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩39,021 | ₩39,021 | ₩38,740 | ₩38,924 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,390 | ₩38,807 | ₩38,357 | ₩38,617 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,378 | ₩38,646 | ₩38,378 | ₩38,534 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,871 | ₩38,871 | ₩37,920 | ₩37,920 | -2.45% | 7.3천 |
|---|