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 | ₩41,180 | ₩41,287 | ₩41,060 | ₩41,287 | +0.26% | 8.9천 |
| 2026.10.08 | ₩41,006 | ₩41,006 | ₩40,705 | ₩40,863 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,287 | ₩41,287 | ₩40,953 | ₩41,247 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,795 | ₩41,916 | ₩41,675 | ₩41,728 | -0.16% | 3만 |
| 2026.10.05 | ₩41,327 | ₩41,708 | ₩41,300 | ₩41,621 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,180 | ₩41,488 | ₩41,180 | ₩41,367 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,461 | ₩41,837 | ₩40,457 | ₩40,792 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,488 | ₩41,675 | ₩41,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,167 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,608 | ₩41,608 | ₩41,167 | ₩41,461 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,143 | ₩42,183 | ₩41,742 | ₩41,987 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩42,063 | ₩42,424 | ₩42,036 | ₩42,381 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,836 | ₩42,076 | ₩41,648 | ₩41,894 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,665 | ₩42,705 | ₩41,943 | ₩42,116 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,826 | ₩42,959 | ₩42,625 | ₩42,933 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,558 | ₩42,832 | ₩42,525 | ₩42,785 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,103 | ₩42,103 | ₩41,836 | ₩42,043 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,464 | ₩42,464 | ₩42,177 | ₩42,331 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,116 | ₩42,143 | ₩41,367 | ₩41,662 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,822 | ₩41,943 | ₩41,676 | ₩41,822 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,076 | ₩42,264 | ₩41,822 | ₩42,036 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,732 | ₩42,759 | ₩42,525 | ₩42,625 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,143 | ₩42,317 | ₩41,969 | ₩42,036 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩42,986 | ₩42,986 | ₩42,585 | ₩42,652 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,468 | ₩43,468 | ₩43,066 | ₩43,066 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,106 | ₩43,347 | ₩43,106 | ₩43,321 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,852 | ₩43,160 | ₩42,719 | ₩43,120 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,438 | ₩42,598 | ₩42,377 | ₩42,598 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,638 | ₩42,665 | ₩42,244 | ₩42,344 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,799 | ₩42,892 | ₩42,605 | ₩42,732 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,187 | ₩43,187 | ₩42,745 | ₩42,839 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,082 | ₩43,082 | ₩42,839 | ₩43,013 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,454 | ₩43,468 | ₩43,240 | ₩43,307 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,287 | ₩43,481 | ₩43,240 | ₩43,481 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩42,969 | ₩43,100 | ₩42,886 | ₩43,040 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,227 | ₩43,374 | ₩43,214 | ₩43,267 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩43,026 | ₩43,046 | ₩42,879 | ₩42,879 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩43,040 | ₩43,173 | ₩42,999 | ₩43,093 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,240 | ₩43,240 | ₩42,759 | ₩42,812 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,481 | ₩43,722 | ₩43,481 | ₩43,535 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,494 | ₩43,628 | ₩43,387 | ₩43,454 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,655 | ₩43,655 | ₩43,428 | ₩43,494 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,408 | ₩43,481 | ₩43,307 | ₩43,325 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,144 | ₩43,254 | ₩42,993 | ₩43,053 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,187 | ₩43,187 | ₩42,986 | ₩43,040 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,227 | ₩43,267 | ₩43,106 | ₩43,212 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,892 | ₩42,986 | ₩42,698 | ₩42,772 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩43,013 | ₩43,093 | ₩42,906 | ₩42,906 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,498 | ₩42,892 | ₩42,498 | ₩42,840 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,956 | ₩42,116 | ₩41,749 | ₩42,090 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,143 | ₩42,143 | ₩41,434 | ₩41,889 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,381 | ₩41,963 | ₩41,381 | ₩41,943 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,167 | ₩41,340 | ₩40,457 | ₩40,538 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,434 | ₩41,581 | ₩41,086 | ₩41,474 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,829 | ₩41,956 | ₩41,361 | ₩41,644 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,501 | ₩41,742 | ₩41,387 | ₩41,427 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,662 | ₩41,662 | ₩41,287 | ₩41,389 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,102 | ₩42,129 | ₩41,995 | ₩41,995 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,640 | ₩42,050 | ₩41,640 | ₩41,999 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,648 | ₩41,662 | ₩41,233 | ₩41,258 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,260 | ₩41,662 | ₩41,061 | ₩41,513 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩41,983 | ₩42,197 | ₩41,876 | ₩41,922 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,304 | ₩42,504 | ₩42,060 | ₩42,436 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,331 | ₩42,438 | ₩42,130 | ₩42,237 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,157 | ₩42,157 | ₩41,766 | ₩41,766 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,478 | ₩42,611 | ₩42,384 | ₩42,571 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,250 | ₩42,397 | ₩42,130 | ₩42,317 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,702 | ₩42,012 | ₩41,450 | ₩42,012 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,598 | ₩42,625 | ₩42,149 | ₩42,205 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,585 | ₩42,999 | ₩42,585 | ₩42,986 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,678 | ₩42,772 | ₩41,969 | ₩42,304 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,357 | ₩42,357 | ₩42,021 | ₩42,021 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,091 | ₩42,504 | ₩42,091 | ₩42,397 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩42,063 | ₩42,197 | ₩41,621 | ₩42,197 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,702 | ₩41,983 | ₩41,608 | ₩41,916 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,632 | ₩42,652 | ₩42,397 | ₩42,419 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,143 | ₩42,250 | ₩41,889 | ₩42,103 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,344 | ₩42,464 | ₩42,130 | ₩42,157 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,682 | ₩43,682 | ₩43,362 | ₩43,412 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,333 | ₩43,428 | ₩43,240 | ₩43,414 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,494 | ₩43,822 | ₩42,772 | ₩42,839 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,334 | ₩43,334 | ₩43,036 | ₩43,036 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,481 | ₩43,481 | ₩43,173 | ₩43,187 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,638 | ₩42,665 | ₩42,290 | ₩42,570 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,454 | ₩42,458 | ₩41,327 | ₩42,417 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,454 | ₩41,642 | ₩40,993 | ₩41,046 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩42,036 | ₩42,170 | ₩40,950 | ₩41,675 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩42,009 | ₩42,009 | ₩41,580 | ₩41,675 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,478 | ₩42,478 | ₩41,153 | ₩41,320 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,906 | ₩43,160 | ₩42,799 | ₩43,133 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,133 | ₩43,133 | ₩42,878 | ₩42,938 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,267 | ₩43,441 | ₩43,147 | ₩43,369 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,852 | ₩43,232 | ₩42,745 | ₩43,105 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,147 | ₩43,187 | ₩43,026 | ₩43,030 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,799 | ₩43,053 | ₩42,571 | ₩42,973 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩42,973 | ₩43,013 | ₩42,805 | ₩42,913 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,214 | ₩43,454 | ₩43,214 | ₩43,395 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,732 | ₩42,759 | ₩42,598 | ₩42,638 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,076 | ₩42,719 | ₩42,076 | ₩42,620 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,849 | ₩42,384 | ₩41,782 | ₩42,377 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,702 | ₩41,956 | ₩41,541 | ₩41,695 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,264 | ₩42,264 | ₩41,682 | ₩42,042 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩42,050 | ₩42,050 | ₩41,782 | ₩41,789 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,772 | ₩42,906 | ₩42,719 | ₩42,785 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,504 | ₩42,866 | ₩42,504 | ₩42,776 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,504 | ₩42,504 | ₩42,130 | ₩42,424 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,946 | ₩42,995 | ₩42,835 | ₩42,835 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,839 | ₩42,946 | ₩42,725 | ₩42,886 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,267 | ₩43,267 | ₩42,411 | ₩42,412 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,719 | ₩43,094 | ₩42,719 | ₩43,094 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,822 | ₩41,956 | ₩41,688 | ₩41,930 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,635 | ₩41,682 | ₩41,153 | ₩41,327 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,849 | ₩41,983 | ₩41,702 | ₩41,749 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,381 | ₩41,836 | ₩41,381 | ₩41,795 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,126 | ₩41,126 | ₩40,756 | ₩40,845 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,381 | ₩41,381 | ₩41,100 | ₩41,155 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩42,009 | ₩42,009 | ₩41,755 | ₩41,762 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,728 | ₩41,862 | ₩41,561 | ₩41,852 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,782 | ₩41,809 | ₩41,394 | ₩41,394 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩42,036 | ₩42,036 | ₩41,769 | ₩41,935 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,464 | ₩42,464 | ₩41,621 | ₩41,621 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,438 | ₩42,504 | ₩42,277 | ₩42,504 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,759 | ₩42,840 | ₩42,662 | ₩42,662 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,170 | ₩42,170 | ₩41,902 | ₩42,103 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,076 | ₩42,133 | ₩41,969 | ₩42,098 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,170 | ₩42,210 | ₩42,116 | ₩42,165 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,468 | ₩41,720 | ₩41,468 | ₩41,720 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,728 | ₩41,728 | ₩41,340 | ₩41,429 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,140 | ₩41,414 | ₩40,979 | ₩41,318 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,434 | ₩41,555 | ₩41,287 | ₩41,423 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,601 | ₩39,710 | ₩39,347 | ₩39,710 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,762 | ₩39,842 | ₩39,574 | ₩39,778 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,799 | ₩39,601 | ₩38,799 | ₩39,481 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,829 | ₩40,123 | ₩39,716 | ₩39,771 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,464 | ₩39,267 | ₩38,464 | ₩39,267 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,357 | ₩38,357 | ₩37,688 | ₩37,808 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,103 | ₩38,103 | ₩37,795 | ₩37,845 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,187 | ₩39,200 | ₩38,582 | ₩38,582 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,655 | ₩39,682 | ₩39,374 | ₩39,528 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,718 | ₩39,146 | ₩38,718 | ₩38,914 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,852 | ₩39,628 | ₩38,852 | ₩39,232 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,200 | ₩39,200 | ₩38,156 | ₩38,194 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,906 | ₩39,615 | ₩38,839 | ₩39,466 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,083 | ₩40,123 | ₩39,517 | ₩39,517 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,217 | ₩40,491 | ₩40,203 | ₩40,270 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,070 | ₩40,070 | ₩39,775 | ₩40,003 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,120 | ₩39,253 | ₩39,053 | ₩39,053 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,869 | ₩39,869 | ₩39,414 | ₩39,517 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,310 | ₩40,498 | ₩40,217 | ₩40,395 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,698 | ₩40,993 | ₩40,424 | ₩40,424 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,240 | ₩40,314 | ₩39,240 | ₩40,314 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,682 | ₩40,110 | ₩39,588 | ₩39,952 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,431 | ₩40,631 | ₩39,949 | ₩40,326 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,073 | ₩41,300 | ₩41,006 | ₩41,287 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,551 | ₩40,886 | ₩39,842 | ₩40,749 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩41,983 | ₩42,411 | ₩41,983 | ₩42,264 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,147 | ₩43,147 | ₩42,892 | ₩43,013 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,254 | ₩43,254 | ₩42,779 | ₩43,024 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,192 | ₩43,192 | ₩43,133 | ₩43,171 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,638 | ₩43,151 | ₩42,638 | ₩43,133 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩43,024 | ₩43,024 | ₩42,772 | ₩42,809 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,879 | ₩43,106 | ₩42,846 | ₩43,106 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,290 | ₩42,638 | ₩42,290 | ₩42,625 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,799 | ₩42,986 | ₩42,609 | ₩42,772 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,344 | ₩42,656 | ₩42,076 | ₩42,617 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,170 | ₩42,705 | ₩42,157 | ₩42,611 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩43,033 | ₩43,066 | ₩42,411 | ₩42,531 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,826 | ₩43,064 | ₩42,625 | ₩43,064 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,692 | ₩42,752 | ₩42,672 | ₩42,678 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,397 | ₩42,625 | ₩42,397 | ₩42,518 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,528 | ₩41,957 | ₩41,528 | ₩41,957 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,772 | ₩41,006 | ₩40,748 | ₩40,748 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,822 | ₩41,874 | ₩41,327 | ₩41,327 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,474 | ₩41,474 | ₩41,019 | ₩41,410 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,260 | ₩41,434 | ₩41,260 | ₩41,398 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,514 | ₩41,514 | ₩41,133 | ₩41,168 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,327 | ₩41,628 | ₩41,327 | ₩41,628 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,421 | ₩41,488 | ₩41,260 | ₩41,486 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩42,050 | ₩42,107 | ₩41,943 | ₩42,107 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,541 | ₩41,541 | ₩41,419 | ₩41,461 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩41,019 | ₩41,220 | ₩40,886 | ₩41,149 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩41,046 | ₩41,046 | ₩40,938 | ₩40,938 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,404 | ₩40,631 | ₩40,177 | ₩40,631 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,297 | ₩40,404 | ₩39,922 | ₩39,949 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,886 | ₩40,954 | ₩40,779 | ₩40,954 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,939 | ₩40,950 | ₩40,805 | ₩40,859 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,672 | ₩40,705 | ₩40,518 | ₩40,705 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,578 | ₩40,672 | ₩40,524 | ₩40,609 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,712 | ₩40,872 | ₩40,685 | ₩40,767 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,377 | ₩40,605 | ₩40,377 | ₩40,530 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,150 | ₩40,213 | ₩40,070 | ₩40,213 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,217 | ₩40,324 | ₩40,203 | ₩40,229 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,484 | ₩40,484 | ₩40,207 | ₩40,310 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,722 | ₩40,217 | ₩39,722 | ₩40,096 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,518 | ₩39,641 | ₩39,414 | ₩39,641 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,247 | ₩39,280 | ₩39,122 | ₩39,122 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,427 | ₩39,454 | ₩39,354 | ₩39,387 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,187 | ₩39,334 | ₩39,173 | ₩39,213 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,347 | ₩39,427 | ₩39,347 | ₩39,409 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,922 | ₩39,922 | ₩39,253 | ₩39,356 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,093 | ₩39,229 | ₩39,082 | ₩39,229 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,243 | ₩40,350 | ₩40,243 | ₩40,350 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,150 | ₩40,150 | ₩40,043 | ₩40,043 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,655 | ₩39,842 | ₩39,579 | ₩39,708 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,548 | ₩39,561 | ₩39,298 | ₩39,298 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,762 | ₩39,802 | ₩39,628 | ₩39,724 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,083 | ₩40,083 | ₩39,869 | ₩39,929 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,896 | ₩39,922 | ₩39,756 | ₩39,756 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,171 | ₩40,171 | ₩40,131 | ₩40,131 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,655 | ₩39,977 | ₩39,655 | ₩39,977 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,576 | ₩39,588 | ₩39,518 | ₩39,518 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,561 | ₩39,641 | ₩39,533 | ₩39,544 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,789 | ₩39,789 | ₩39,695 | ₩39,696 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,688 | ₩39,688 | ₩39,589 | ₩39,589 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,389 | ₩39,518 | ₩39,389 | ₩39,518 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,374 | ₩39,374 | ₩39,187 | ₩39,316 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,079 | ₩39,380 | ₩39,079 | ₩39,380 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,253 | ₩39,280 | ₩39,212 | ₩39,212 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,571 | ₩38,772 | ₩38,571 | ₩38,761 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,223 | ₩38,277 | ₩38,223 | ₩38,277 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,241 | ₩38,241 | ₩37,454 | ₩37,454 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,317 | ₩38,317 | ₩37,969 | ₩38,080 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,116 | ₩38,322 | ₩38,116 | ₩38,191 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩39,013 | ₩39,039 | ₩38,598 | ₩38,637 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,187 | ₩39,347 | ₩39,187 | ₩39,212 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,722 | ₩39,722 | ₩39,294 | ₩39,360 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,829 | ₩39,829 | ₩39,815 | ₩39,822 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,548 | ₩39,735 | ₩39,548 | ₩39,706 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,252 | ₩39,430 | ₩39,106 | ₩39,430 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,518 | ₩38,800 | ₩38,409 | ₩38,800 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,718 | ₩38,865 | ₩38,718 | ₩38,746 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,919 | ₩39,030 | ₩38,919 | ₩38,971 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,919 | ₩38,919 | ₩38,665 | ₩38,716 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,187 | ₩39,294 | ₩39,187 | ₩39,273 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,187 | ₩39,235 | ₩39,106 | ₩39,235 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,454 | ₩39,454 | ₩39,298 | ₩39,298 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,790 | ₩39,815 | ₩39,566 | ₩39,566 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,789 | ₩39,789 | ₩39,742 | ₩39,742 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,748 | ₩39,829 | ₩39,748 | ₩39,802 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,441 | ₩39,508 | ₩39,441 | ₩39,473 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,277 | ₩39,360 | ₩39,253 | ₩39,335 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,187 | ₩39,200 | ₩38,938 | ₩39,093 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,227 | ₩39,280 | ₩39,145 | ₩39,145 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,415 | ₩39,488 | ₩39,401 | ₩39,466 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,959 | ₩39,096 | ₩38,919 | ₩39,096 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,173 | ₩39,173 | ₩38,972 | ₩39,026 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,959 | ₩38,959 | ₩38,678 | ₩38,861 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,329 | ₩38,745 | ₩38,295 | ₩38,555 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,317 | ₩38,584 | ₩38,317 | ₩38,472 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,809 | ₩38,809 | ₩37,859 | ₩37,859 | -2.45% | 7.3천 |
|---|