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 | ₩41,154 | ₩41,261 | ₩41,034 | ₩41,261 | +0.26% | 8.9천 |
| 2026.10.08 | ₩40,980 | ₩40,980 | ₩40,679 | ₩40,837 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,261 | ₩41,261 | ₩40,927 | ₩41,221 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,769 | ₩41,889 | ₩41,649 | ₩41,702 | -0.16% | 3만 |
| 2026.10.05 | ₩41,301 | ₩41,682 | ₩41,274 | ₩41,595 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,154 | ₩41,462 | ₩41,154 | ₩41,341 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,435 | ₩41,811 | ₩40,432 | ₩40,766 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,462 | ₩41,649 | ₩41,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,141 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,582 | ₩41,582 | ₩41,141 | ₩41,435 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,117 | ₩42,157 | ₩41,716 | ₩41,960 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩42,037 | ₩42,398 | ₩42,010 | ₩42,355 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,809 | ₩42,050 | ₩41,622 | ₩41,868 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,638 | ₩42,678 | ₩41,916 | ₩42,090 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,799 | ₩42,932 | ₩42,598 | ₩42,906 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,531 | ₩42,805 | ₩42,498 | ₩42,759 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,077 | ₩42,077 | ₩41,809 | ₩42,016 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,438 | ₩42,438 | ₩42,150 | ₩42,304 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,090 | ₩42,117 | ₩41,341 | ₩41,635 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,796 | ₩41,916 | ₩41,650 | ₩41,796 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,050 | ₩42,237 | ₩41,796 | ₩42,010 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,705 | ₩42,732 | ₩42,498 | ₩42,598 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,117 | ₩42,291 | ₩41,943 | ₩42,010 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩42,959 | ₩42,959 | ₩42,558 | ₩42,625 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,440 | ₩43,440 | ₩43,039 | ₩43,039 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,079 | ₩43,320 | ₩43,079 | ₩43,293 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,825 | ₩43,133 | ₩42,692 | ₩43,093 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,411 | ₩42,571 | ₩42,351 | ₩42,571 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,611 | ₩42,638 | ₩42,217 | ₩42,317 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,772 | ₩42,866 | ₩42,578 | ₩42,705 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,160 | ₩43,160 | ₩42,718 | ₩42,812 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,055 | ₩43,055 | ₩42,812 | ₩42,986 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,427 | ₩43,440 | ₩43,213 | ₩43,280 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,260 | ₩43,454 | ₩43,213 | ₩43,454 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩42,942 | ₩43,073 | ₩42,859 | ₩43,013 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,200 | ₩43,347 | ₩43,186 | ₩43,240 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩42,999 | ₩43,019 | ₩42,852 | ₩42,852 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩43,013 | ₩43,146 | ₩42,972 | ₩43,066 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,213 | ₩43,213 | ₩42,732 | ₩42,785 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,454 | ₩43,694 | ₩43,454 | ₩43,507 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,467 | ₩43,601 | ₩43,360 | ₩43,427 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,628 | ₩43,628 | ₩43,400 | ₩43,467 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,380 | ₩43,454 | ₩43,280 | ₩43,297 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,117 | ₩43,227 | ₩42,966 | ₩43,026 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,160 | ₩43,160 | ₩42,959 | ₩43,013 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,200 | ₩43,240 | ₩43,079 | ₩43,185 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,866 | ₩42,959 | ₩42,672 | ₩42,745 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩42,986 | ₩43,066 | ₩42,879 | ₩42,879 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,471 | ₩42,866 | ₩42,471 | ₩42,813 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,930 | ₩42,090 | ₩41,722 | ₩42,063 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,117 | ₩42,117 | ₩41,408 | ₩41,863 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,355 | ₩41,936 | ₩41,355 | ₩41,916 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,141 | ₩41,315 | ₩40,432 | ₩40,512 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,408 | ₩41,555 | ₩41,060 | ₩41,448 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,803 | ₩41,930 | ₩41,335 | ₩41,618 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,475 | ₩41,716 | ₩41,361 | ₩41,401 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,635 | ₩41,635 | ₩41,261 | ₩41,363 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,075 | ₩42,102 | ₩41,968 | ₩41,968 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,614 | ₩42,023 | ₩41,614 | ₩41,972 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,622 | ₩41,635 | ₩41,208 | ₩41,232 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,234 | ₩41,635 | ₩41,035 | ₩41,487 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩41,956 | ₩42,170 | ₩41,849 | ₩41,896 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,277 | ₩42,478 | ₩42,034 | ₩42,410 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,304 | ₩42,411 | ₩42,103 | ₩42,210 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,130 | ₩42,130 | ₩41,740 | ₩41,740 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,451 | ₩42,585 | ₩42,357 | ₩42,545 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,224 | ₩42,371 | ₩42,103 | ₩42,291 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,676 | ₩41,986 | ₩41,424 | ₩41,986 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,571 | ₩42,598 | ₩42,122 | ₩42,178 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,558 | ₩42,972 | ₩42,558 | ₩42,959 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,652 | ₩42,745 | ₩41,943 | ₩42,277 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,331 | ₩42,331 | ₩41,995 | ₩41,995 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,065 | ₩42,478 | ₩42,065 | ₩42,371 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩42,037 | ₩42,170 | ₩41,595 | ₩42,170 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,676 | ₩41,956 | ₩41,582 | ₩41,889 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,605 | ₩42,625 | ₩42,371 | ₩42,392 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,117 | ₩42,224 | ₩41,863 | ₩42,077 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,317 | ₩42,438 | ₩42,103 | ₩42,130 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,654 | ₩43,654 | ₩43,335 | ₩43,384 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,305 | ₩43,400 | ₩43,213 | ₩43,387 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,467 | ₩43,795 | ₩42,745 | ₩42,812 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,307 | ₩43,307 | ₩43,009 | ₩43,009 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,454 | ₩43,454 | ₩43,146 | ₩43,160 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,611 | ₩42,638 | ₩42,264 | ₩42,543 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,428 | ₩42,431 | ₩41,301 | ₩42,391 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,428 | ₩41,615 | ₩40,967 | ₩41,020 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩42,010 | ₩42,144 | ₩40,924 | ₩41,649 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩41,983 | ₩41,983 | ₩41,554 | ₩41,649 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,451 | ₩42,451 | ₩41,127 | ₩41,294 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,879 | ₩43,133 | ₩42,772 | ₩43,106 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,106 | ₩43,106 | ₩42,851 | ₩42,911 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,240 | ₩43,414 | ₩43,120 | ₩43,341 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,825 | ₩43,205 | ₩42,718 | ₩43,078 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,120 | ₩43,160 | ₩42,999 | ₩43,003 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,772 | ₩43,026 | ₩42,545 | ₩42,946 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩42,946 | ₩42,986 | ₩42,779 | ₩42,886 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,186 | ₩43,427 | ₩43,186 | ₩43,368 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,705 | ₩42,732 | ₩42,571 | ₩42,611 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,050 | ₩42,692 | ₩42,050 | ₩42,593 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,823 | ₩42,357 | ₩41,756 | ₩42,351 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,676 | ₩41,930 | ₩41,515 | ₩41,669 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,237 | ₩42,237 | ₩41,655 | ₩42,015 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩42,023 | ₩42,023 | ₩41,756 | ₩41,762 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,745 | ₩42,879 | ₩42,692 | ₩42,759 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,478 | ₩42,839 | ₩42,478 | ₩42,749 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,478 | ₩42,478 | ₩42,103 | ₩42,398 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,919 | ₩42,968 | ₩42,808 | ₩42,808 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,812 | ₩42,919 | ₩42,698 | ₩42,859 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,240 | ₩43,240 | ₩42,384 | ₩42,386 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,692 | ₩43,067 | ₩42,692 | ₩43,067 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,796 | ₩41,930 | ₩41,662 | ₩41,904 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,609 | ₩41,655 | ₩41,127 | ₩41,301 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,823 | ₩41,956 | ₩41,676 | ₩41,722 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,355 | ₩41,809 | ₩41,355 | ₩41,769 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,101 | ₩41,101 | ₩40,730 | ₩40,820 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,355 | ₩41,355 | ₩41,074 | ₩41,129 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩41,983 | ₩41,983 | ₩41,729 | ₩41,736 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,702 | ₩41,836 | ₩41,535 | ₩41,825 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,756 | ₩41,783 | ₩41,368 | ₩41,368 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩42,010 | ₩42,010 | ₩41,742 | ₩41,908 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,438 | ₩42,438 | ₩41,595 | ₩41,595 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,411 | ₩42,478 | ₩42,250 | ₩42,478 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,732 | ₩42,813 | ₩42,636 | ₩42,636 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,144 | ₩42,144 | ₩41,876 | ₩42,077 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,050 | ₩42,106 | ₩41,943 | ₩42,071 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,144 | ₩42,184 | ₩42,090 | ₩42,138 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,442 | ₩41,694 | ₩41,442 | ₩41,694 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,702 | ₩41,702 | ₩41,315 | ₩41,403 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,114 | ₩41,388 | ₩40,954 | ₩41,292 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,408 | ₩41,528 | ₩41,261 | ₩41,397 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,576 | ₩39,685 | ₩39,322 | ₩39,685 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,737 | ₩39,817 | ₩39,550 | ₩39,753 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,774 | ₩39,576 | ₩38,774 | ₩39,456 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,804 | ₩40,098 | ₩39,691 | ₩39,746 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,440 | ₩39,242 | ₩38,440 | ₩39,242 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,333 | ₩38,333 | ₩37,664 | ₩37,785 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,079 | ₩38,079 | ₩37,771 | ₩37,821 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,162 | ₩39,175 | ₩38,558 | ₩38,558 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,630 | ₩39,657 | ₩39,349 | ₩39,503 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,694 | ₩39,122 | ₩38,694 | ₩38,889 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,828 | ₩39,603 | ₩38,828 | ₩39,207 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,175 | ₩39,175 | ₩38,132 | ₩38,170 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,881 | ₩39,590 | ₩38,814 | ₩39,441 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,058 | ₩40,098 | ₩39,492 | ₩39,492 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,191 | ₩40,466 | ₩40,178 | ₩40,245 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,044 | ₩40,044 | ₩39,750 | ₩39,977 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,095 | ₩39,229 | ₩39,028 | ₩39,028 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,844 | ₩39,844 | ₩39,389 | ₩39,492 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,285 | ₩40,472 | ₩40,191 | ₩40,369 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,673 | ₩40,967 | ₩40,399 | ₩40,399 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,215 | ₩40,289 | ₩39,215 | ₩40,289 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,657 | ₩40,084 | ₩39,563 | ₩39,927 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,405 | ₩40,606 | ₩39,924 | ₩40,301 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,047 | ₩41,274 | ₩40,980 | ₩41,261 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,526 | ₩40,860 | ₩39,817 | ₩40,724 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩41,956 | ₩42,384 | ₩41,956 | ₩42,237 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,120 | ₩43,120 | ₩42,866 | ₩42,986 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,227 | ₩43,227 | ₩42,752 | ₩42,997 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,165 | ₩43,165 | ₩43,106 | ₩43,144 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,611 | ₩43,124 | ₩42,611 | ₩43,106 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩42,997 | ₩42,997 | ₩42,745 | ₩42,783 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,852 | ₩43,079 | ₩42,819 | ₩43,079 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,264 | ₩42,611 | ₩42,264 | ₩42,598 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,772 | ₩42,959 | ₩42,582 | ₩42,745 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,317 | ₩42,629 | ₩42,050 | ₩42,590 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,144 | ₩42,678 | ₩42,130 | ₩42,585 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩43,006 | ₩43,039 | ₩42,384 | ₩42,505 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,799 | ₩43,037 | ₩42,598 | ₩43,037 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,665 | ₩42,725 | ₩42,645 | ₩42,652 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,371 | ₩42,598 | ₩42,371 | ₩42,491 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,502 | ₩41,931 | ₩41,502 | ₩41,931 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,746 | ₩40,980 | ₩40,722 | ₩40,722 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,796 | ₩41,848 | ₩41,301 | ₩41,301 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,448 | ₩41,448 | ₩40,994 | ₩41,384 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,234 | ₩41,408 | ₩41,234 | ₩41,372 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,488 | ₩41,488 | ₩41,107 | ₩41,142 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,301 | ₩41,602 | ₩41,301 | ₩41,602 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,395 | ₩41,462 | ₩41,234 | ₩41,460 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩42,023 | ₩42,081 | ₩41,916 | ₩42,081 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,515 | ₩41,515 | ₩41,393 | ₩41,435 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩40,994 | ₩41,194 | ₩40,860 | ₩41,123 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩41,020 | ₩41,020 | ₩40,912 | ₩40,912 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,379 | ₩40,606 | ₩40,151 | ₩40,606 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,272 | ₩40,379 | ₩39,897 | ₩39,924 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,860 | ₩40,928 | ₩40,753 | ₩40,928 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,913 | ₩40,924 | ₩40,780 | ₩40,833 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,646 | ₩40,679 | ₩40,492 | ₩40,679 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,552 | ₩40,646 | ₩40,499 | ₩40,583 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,686 | ₩40,847 | ₩40,659 | ₩40,741 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,352 | ₩40,579 | ₩40,352 | ₩40,504 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,125 | ₩40,187 | ₩40,044 | ₩40,187 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,191 | ₩40,298 | ₩40,178 | ₩40,203 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,459 | ₩40,459 | ₩40,182 | ₩40,285 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,697 | ₩40,191 | ₩39,697 | ₩40,071 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,493 | ₩39,616 | ₩39,389 | ₩39,616 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,222 | ₩39,255 | ₩39,098 | ₩39,098 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,403 | ₩39,429 | ₩39,329 | ₩39,362 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,162 | ₩39,309 | ₩39,149 | ₩39,189 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,322 | ₩39,403 | ₩39,322 | ₩39,384 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,897 | ₩39,897 | ₩39,229 | ₩39,332 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,068 | ₩39,205 | ₩39,058 | ₩39,205 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,218 | ₩40,325 | ₩40,218 | ₩40,325 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,125 | ₩40,125 | ₩40,018 | ₩40,018 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,630 | ₩39,817 | ₩39,554 | ₩39,683 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,523 | ₩39,536 | ₩39,273 | ₩39,273 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,737 | ₩39,777 | ₩39,603 | ₩39,699 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,058 | ₩40,058 | ₩39,844 | ₩39,904 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,871 | ₩39,897 | ₩39,731 | ₩39,731 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,146 | ₩40,146 | ₩40,106 | ₩40,106 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,630 | ₩39,952 | ₩39,630 | ₩39,952 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,551 | ₩39,563 | ₩39,493 | ₩39,493 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,536 | ₩39,616 | ₩39,508 | ₩39,519 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,764 | ₩39,764 | ₩39,670 | ₩39,671 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,663 | ₩39,663 | ₩39,564 | ₩39,564 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,364 | ₩39,493 | ₩39,364 | ₩39,493 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,349 | ₩39,349 | ₩39,162 | ₩39,292 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,055 | ₩39,356 | ₩39,055 | ₩39,356 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,229 | ₩39,255 | ₩39,187 | ₩39,187 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,547 | ₩38,747 | ₩38,547 | ₩38,737 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,199 | ₩38,253 | ₩38,199 | ₩38,253 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,217 | ₩38,217 | ₩37,430 | ₩37,430 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,293 | ₩38,293 | ₩37,945 | ₩38,056 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,092 | ₩38,298 | ₩38,092 | ₩38,167 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩38,988 | ₩39,015 | ₩38,574 | ₩38,612 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,162 | ₩39,322 | ₩39,162 | ₩39,187 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,697 | ₩39,697 | ₩39,269 | ₩39,336 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,804 | ₩39,804 | ₩39,790 | ₩39,797 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,523 | ₩39,710 | ₩39,523 | ₩39,681 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,227 | ₩39,405 | ₩39,082 | ₩39,405 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,493 | ₩38,775 | ₩38,385 | ₩38,775 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,694 | ₩38,841 | ₩38,694 | ₩38,722 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,894 | ₩39,005 | ₩38,894 | ₩38,947 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,894 | ₩38,894 | ₩38,640 | ₩38,691 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,162 | ₩39,269 | ₩39,162 | ₩39,249 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,162 | ₩39,210 | ₩39,082 | ₩39,210 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,429 | ₩39,429 | ₩39,273 | ₩39,273 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,765 | ₩39,790 | ₩39,542 | ₩39,542 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,764 | ₩39,764 | ₩39,717 | ₩39,717 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,723 | ₩39,804 | ₩39,723 | ₩39,777 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,416 | ₩39,483 | ₩39,416 | ₩39,448 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,253 | ₩39,336 | ₩39,229 | ₩39,310 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,162 | ₩39,175 | ₩38,913 | ₩39,068 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,202 | ₩39,255 | ₩39,120 | ₩39,120 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,391 | ₩39,463 | ₩39,376 | ₩39,441 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,935 | ₩39,071 | ₩38,894 | ₩39,071 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,149 | ₩39,149 | ₩38,948 | ₩39,001 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,935 | ₩38,935 | ₩38,654 | ₩38,837 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,305 | ₩38,721 | ₩38,271 | ₩38,531 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,293 | ₩38,560 | ₩38,293 | ₩38,448 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,785 | ₩38,785 | ₩37,836 | ₩37,836 | -2.45% | 7.3천 |
|---|