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 | ₩41,221 | ₩41,328 | ₩41,101 | ₩41,328 | +0.26% | 8.9천 |
| 2026.10.08 | ₩41,047 | ₩41,047 | ₩40,746 | ₩40,904 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,328 | ₩41,328 | ₩40,994 | ₩41,288 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,837 | ₩41,958 | ₩41,717 | ₩41,770 | -0.16% | 3만 |
| 2026.10.05 | ₩41,369 | ₩41,750 | ₩41,342 | ₩41,663 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,221 | ₩41,529 | ₩41,221 | ₩41,409 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,502 | ₩41,879 | ₩40,498 | ₩40,833 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,529 | ₩41,717 | ₩41,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,208 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,650 | ₩41,650 | ₩41,208 | ₩41,502 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,185 | ₩42,226 | ₩41,784 | ₩42,029 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩42,105 | ₩42,467 | ₩42,078 | ₩42,424 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,877 | ₩42,118 | ₩41,690 | ₩41,936 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,708 | ₩42,748 | ₩41,985 | ₩42,159 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,868 | ₩43,002 | ₩42,668 | ₩42,976 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,601 | ₩42,875 | ₩42,567 | ₩42,828 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,145 | ₩42,145 | ₩41,877 | ₩42,085 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,507 | ₩42,507 | ₩42,219 | ₩42,373 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,159 | ₩42,185 | ₩41,409 | ₩41,703 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,864 | ₩41,985 | ₩41,718 | ₩41,864 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,118 | ₩42,306 | ₩41,864 | ₩42,078 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,775 | ₩42,801 | ₩42,567 | ₩42,668 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,185 | ₩42,360 | ₩42,011 | ₩42,078 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩43,029 | ₩43,029 | ₩42,627 | ₩42,694 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,511 | ₩43,511 | ₩43,109 | ₩43,109 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,150 | ₩43,391 | ₩43,150 | ₩43,364 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,895 | ₩43,203 | ₩42,761 | ₩43,163 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,480 | ₩42,641 | ₩42,420 | ₩42,641 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,681 | ₩42,708 | ₩42,286 | ₩42,386 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,842 | ₩42,935 | ₩42,647 | ₩42,775 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,230 | ₩43,230 | ₩42,788 | ₩42,882 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,126 | ₩43,126 | ₩42,882 | ₩43,056 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,498 | ₩43,511 | ₩43,284 | ₩43,351 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,330 | ₩43,525 | ₩43,284 | ₩43,525 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩43,012 | ₩43,143 | ₩42,929 | ₩43,083 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,270 | ₩43,418 | ₩43,257 | ₩43,310 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩43,069 | ₩43,089 | ₩42,922 | ₩42,922 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩43,083 | ₩43,217 | ₩43,043 | ₩43,136 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,284 | ₩43,284 | ₩42,801 | ₩42,855 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,525 | ₩43,766 | ₩43,525 | ₩43,578 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,538 | ₩43,672 | ₩43,431 | ₩43,498 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,699 | ₩43,699 | ₩43,471 | ₩43,538 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,451 | ₩43,525 | ₩43,351 | ₩43,368 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,187 | ₩43,297 | ₩43,036 | ₩43,096 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,230 | ₩43,230 | ₩43,029 | ₩43,083 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,270 | ₩43,310 | ₩43,150 | ₩43,255 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,935 | ₩43,029 | ₩42,741 | ₩42,815 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩43,056 | ₩43,136 | ₩42,949 | ₩42,949 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,540 | ₩42,935 | ₩42,540 | ₩42,883 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,998 | ₩42,159 | ₩41,790 | ₩42,132 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,185 | ₩42,185 | ₩41,476 | ₩41,931 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,422 | ₩42,005 | ₩41,422 | ₩41,985 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,208 | ₩41,382 | ₩40,498 | ₩40,578 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,476 | ₩41,623 | ₩41,127 | ₩41,516 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,871 | ₩41,998 | ₩41,402 | ₩41,686 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,543 | ₩41,784 | ₩41,429 | ₩41,469 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,703 | ₩41,703 | ₩41,328 | ₩41,430 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,144 | ₩42,171 | ₩42,037 | ₩42,037 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,682 | ₩42,092 | ₩41,682 | ₩42,041 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,690 | ₩41,703 | ₩41,275 | ₩41,299 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,302 | ₩41,703 | ₩41,102 | ₩41,555 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩42,025 | ₩42,239 | ₩41,918 | ₩41,964 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,346 | ₩42,547 | ₩42,102 | ₩42,479 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,373 | ₩42,480 | ₩42,172 | ₩42,279 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,199 | ₩42,199 | ₩41,808 | ₩41,808 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,520 | ₩42,654 | ₩42,426 | ₩42,614 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,293 | ₩42,440 | ₩42,172 | ₩42,360 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,743 | ₩42,054 | ₩41,492 | ₩42,054 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,641 | ₩42,668 | ₩42,191 | ₩42,247 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,627 | ₩43,043 | ₩42,627 | ₩43,029 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,721 | ₩42,815 | ₩42,011 | ₩42,346 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,400 | ₩42,400 | ₩42,064 | ₩42,064 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,133 | ₩42,547 | ₩42,133 | ₩42,440 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩42,105 | ₩42,239 | ₩41,663 | ₩42,239 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,743 | ₩42,025 | ₩41,650 | ₩41,958 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,674 | ₩42,694 | ₩42,440 | ₩42,461 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,185 | ₩42,293 | ₩41,931 | ₩42,145 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,386 | ₩42,507 | ₩42,172 | ₩42,199 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,726 | ₩43,726 | ₩43,405 | ₩43,455 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,376 | ₩43,471 | ₩43,284 | ₩43,458 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,538 | ₩43,866 | ₩42,815 | ₩42,882 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,377 | ₩43,377 | ₩43,079 | ₩43,079 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,525 | ₩43,525 | ₩43,217 | ₩43,230 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,681 | ₩42,708 | ₩42,333 | ₩42,613 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,496 | ₩42,500 | ₩41,369 | ₩42,460 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,496 | ₩41,683 | ₩41,034 | ₩41,087 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩42,078 | ₩42,212 | ₩40,991 | ₩41,717 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩42,052 | ₩42,052 | ₩41,622 | ₩41,717 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,520 | ₩42,520 | ₩41,194 | ₩41,362 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,949 | ₩43,203 | ₩42,842 | ₩43,176 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,176 | ₩43,176 | ₩42,921 | ₩42,981 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,310 | ₩43,484 | ₩43,190 | ₩43,412 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,895 | ₩43,276 | ₩42,788 | ₩43,148 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,190 | ₩43,230 | ₩43,069 | ₩43,073 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,842 | ₩43,096 | ₩42,614 | ₩43,016 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩43,016 | ₩43,056 | ₩42,848 | ₩42,955 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,257 | ₩43,498 | ₩43,257 | ₩43,439 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,775 | ₩42,801 | ₩42,641 | ₩42,681 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,118 | ₩42,761 | ₩42,118 | ₩42,662 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,891 | ₩42,426 | ₩41,824 | ₩42,420 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,743 | ₩41,998 | ₩41,583 | ₩41,737 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,306 | ₩42,306 | ₩41,723 | ₩42,084 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩42,092 | ₩42,092 | ₩41,824 | ₩41,831 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,815 | ₩42,949 | ₩42,761 | ₩42,828 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,547 | ₩42,909 | ₩42,547 | ₩42,819 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,547 | ₩42,547 | ₩42,172 | ₩42,467 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,989 | ₩43,039 | ₩42,878 | ₩42,878 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,882 | ₩42,989 | ₩42,768 | ₩42,929 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,310 | ₩43,310 | ₩42,453 | ₩42,455 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,761 | ₩43,138 | ₩42,761 | ₩43,138 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,864 | ₩41,998 | ₩41,730 | ₩41,972 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,677 | ₩41,723 | ₩41,194 | ₩41,369 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,891 | ₩42,025 | ₩41,743 | ₩41,790 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,422 | ₩41,877 | ₩41,422 | ₩41,837 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,168 | ₩41,168 | ₩40,797 | ₩40,886 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,422 | ₩41,422 | ₩41,141 | ₩41,196 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩42,052 | ₩42,052 | ₩41,797 | ₩41,804 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,770 | ₩41,904 | ₩41,603 | ₩41,893 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,824 | ₩41,851 | ₩41,435 | ₩41,435 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩42,078 | ₩42,078 | ₩41,810 | ₩41,977 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,507 | ₩42,507 | ₩41,663 | ₩41,663 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,480 | ₩42,547 | ₩42,319 | ₩42,547 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,801 | ₩42,883 | ₩42,705 | ₩42,705 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,212 | ₩42,212 | ₩41,944 | ₩42,145 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,118 | ₩42,175 | ₩42,011 | ₩42,140 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,212 | ₩42,252 | ₩42,159 | ₩42,207 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,509 | ₩41,762 | ₩41,509 | ₩41,762 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,770 | ₩41,770 | ₩41,382 | ₩41,470 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,181 | ₩41,456 | ₩41,020 | ₩41,359 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,476 | ₩41,596 | ₩41,328 | ₩41,465 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,641 | ₩39,749 | ₩39,386 | ₩39,749 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,802 | ₩39,882 | ₩39,614 | ₩39,818 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,837 | ₩39,641 | ₩38,837 | ₩39,520 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,869 | ₩40,163 | ₩39,756 | ₩39,811 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,503 | ₩39,306 | ₩38,503 | ₩39,306 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,395 | ₩38,395 | ₩37,726 | ₩37,846 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,141 | ₩38,141 | ₩37,833 | ₩37,883 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,226 | ₩39,239 | ₩38,620 | ₩38,620 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,694 | ₩39,721 | ₩39,413 | ₩39,567 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,757 | ₩39,186 | ₩38,757 | ₩38,953 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,891 | ₩39,668 | ₩38,891 | ₩39,271 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,239 | ₩39,239 | ₩38,195 | ₩38,232 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,945 | ₩39,654 | ₩38,878 | ₩39,506 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,123 | ₩40,163 | ₩39,557 | ₩39,557 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,257 | ₩40,531 | ₩40,244 | ₩40,311 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,110 | ₩40,110 | ₩39,815 | ₩40,043 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,159 | ₩39,293 | ₩39,092 | ₩39,092 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,909 | ₩39,909 | ₩39,453 | ₩39,557 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,351 | ₩40,538 | ₩40,257 | ₩40,435 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,739 | ₩41,034 | ₩40,465 | ₩40,465 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,279 | ₩40,355 | ₩39,279 | ₩40,355 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,721 | ₩40,150 | ₩39,628 | ₩39,992 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,471 | ₩40,672 | ₩39,989 | ₩40,367 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,114 | ₩41,342 | ₩41,047 | ₩41,328 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,592 | ₩40,927 | ₩39,882 | ₩40,790 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩42,025 | ₩42,453 | ₩42,025 | ₩42,306 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,190 | ₩43,190 | ₩42,935 | ₩43,056 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,297 | ₩43,297 | ₩42,822 | ₩43,067 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,235 | ₩43,235 | ₩43,176 | ₩43,214 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,681 | ₩43,194 | ₩42,681 | ₩43,176 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩43,067 | ₩43,067 | ₩42,815 | ₩42,852 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,922 | ₩43,150 | ₩42,889 | ₩43,150 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,333 | ₩42,681 | ₩42,333 | ₩42,668 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,842 | ₩43,029 | ₩42,651 | ₩42,815 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,386 | ₩42,698 | ₩42,118 | ₩42,660 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,212 | ₩42,748 | ₩42,199 | ₩42,654 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩43,076 | ₩43,109 | ₩42,453 | ₩42,574 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,868 | ₩43,107 | ₩42,668 | ₩43,107 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,735 | ₩42,795 | ₩42,714 | ₩42,721 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,440 | ₩42,668 | ₩42,440 | ₩42,560 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,569 | ₩41,999 | ₩41,569 | ₩41,999 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,813 | ₩41,047 | ₩40,789 | ₩40,789 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,864 | ₩41,916 | ₩41,369 | ₩41,369 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,516 | ₩41,516 | ₩41,060 | ₩41,452 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,302 | ₩41,476 | ₩41,302 | ₩41,439 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,556 | ₩41,556 | ₩41,174 | ₩41,209 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,369 | ₩41,670 | ₩41,369 | ₩41,670 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,462 | ₩41,529 | ₩41,302 | ₩41,528 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩42,092 | ₩42,149 | ₩41,985 | ₩42,149 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,583 | ₩41,583 | ₩41,461 | ₩41,502 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩41,060 | ₩41,261 | ₩40,927 | ₩41,190 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩41,087 | ₩41,087 | ₩40,979 | ₩40,979 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,444 | ₩40,672 | ₩40,217 | ₩40,672 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,337 | ₩40,444 | ₩39,962 | ₩39,989 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,927 | ₩40,995 | ₩40,819 | ₩40,995 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,980 | ₩40,991 | ₩40,846 | ₩40,900 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,712 | ₩40,746 | ₩40,558 | ₩40,746 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,619 | ₩40,712 | ₩40,565 | ₩40,649 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,752 | ₩40,913 | ₩40,726 | ₩40,807 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,418 | ₩40,645 | ₩40,418 | ₩40,570 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,190 | ₩40,253 | ₩40,110 | ₩40,253 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,257 | ₩40,364 | ₩40,244 | ₩40,269 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,525 | ₩40,525 | ₩40,248 | ₩40,351 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,761 | ₩40,257 | ₩39,761 | ₩40,136 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,558 | ₩39,681 | ₩39,453 | ₩39,681 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,286 | ₩39,320 | ₩39,161 | ₩39,161 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,467 | ₩39,494 | ₩39,393 | ₩39,427 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,226 | ₩39,373 | ₩39,212 | ₩39,253 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,386 | ₩39,467 | ₩39,386 | ₩39,448 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,962 | ₩39,962 | ₩39,293 | ₩39,396 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,132 | ₩39,269 | ₩39,121 | ₩39,269 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,284 | ₩40,391 | ₩40,284 | ₩40,391 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,190 | ₩40,190 | ₩40,083 | ₩40,083 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,694 | ₩39,882 | ₩39,618 | ₩39,748 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,587 | ₩39,601 | ₩39,337 | ₩39,337 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,802 | ₩39,842 | ₩39,668 | ₩39,764 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,123 | ₩40,123 | ₩39,909 | ₩39,969 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,936 | ₩39,962 | ₩39,796 | ₩39,796 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,211 | ₩40,211 | ₩40,171 | ₩40,171 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,694 | ₩40,017 | ₩39,694 | ₩40,017 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,615 | ₩39,628 | ₩39,558 | ₩39,558 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,601 | ₩39,681 | ₩39,573 | ₩39,583 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,828 | ₩39,828 | ₩39,735 | ₩39,736 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,728 | ₩39,728 | ₩39,629 | ₩39,629 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,428 | ₩39,558 | ₩39,428 | ₩39,558 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,413 | ₩39,413 | ₩39,226 | ₩39,356 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,119 | ₩39,420 | ₩39,119 | ₩39,420 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,293 | ₩39,320 | ₩39,251 | ₩39,251 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,610 | ₩38,811 | ₩38,610 | ₩38,800 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,262 | ₩38,315 | ₩38,262 | ₩38,315 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,940 | ₩37,940 | ₩37,940 | ₩37,940 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,279 | ₩38,279 | ₩37,491 | ₩37,491 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,355 | ₩38,355 | ₩38,007 | ₩38,118 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,154 | ₩38,361 | ₩38,154 | ₩38,229 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩39,052 | ₩39,078 | ₩38,636 | ₩38,675 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,226 | ₩39,386 | ₩39,226 | ₩39,251 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,761 | ₩39,761 | ₩39,333 | ₩39,400 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,869 | ₩39,869 | ₩39,855 | ₩39,862 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,587 | ₩39,775 | ₩39,587 | ₩39,745 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,291 | ₩39,469 | ₩39,145 | ₩39,469 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,556 | ₩38,839 | ₩38,448 | ₩38,839 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,757 | ₩38,904 | ₩38,757 | ₩38,785 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,958 | ₩39,069 | ₩38,958 | ₩39,010 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,958 | ₩38,958 | ₩38,703 | ₩38,754 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,226 | ₩39,333 | ₩39,226 | ₩39,313 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,226 | ₩39,274 | ₩39,145 | ₩39,274 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,494 | ₩39,494 | ₩39,337 | ₩39,337 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,830 | ₩39,855 | ₩39,606 | ₩39,606 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,828 | ₩39,828 | ₩39,782 | ₩39,782 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,788 | ₩39,869 | ₩39,788 | ₩39,842 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,480 | ₩39,547 | ₩39,480 | ₩39,512 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,317 | ₩39,400 | ₩39,293 | ₩39,374 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,226 | ₩39,239 | ₩38,977 | ₩39,132 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,266 | ₩39,320 | ₩39,184 | ₩39,184 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,455 | ₩39,527 | ₩39,440 | ₩39,506 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,998 | ₩39,135 | ₩38,958 | ₩39,135 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,212 | ₩39,212 | ₩39,011 | ₩39,065 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,998 | ₩38,998 | ₩38,717 | ₩38,900 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,367 | ₩38,784 | ₩38,334 | ₩38,594 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,355 | ₩38,623 | ₩38,355 | ₩38,511 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,848 | ₩38,848 | ₩37,897 | ₩37,897 | -2.45% | 7.3천 |
|---|