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 | ₩41,198 | ₩41,305 | ₩41,078 | ₩41,305 | +0.26% | 8.9천 |
| 2026.10.08 | ₩41,024 | ₩41,024 | ₩40,723 | ₩40,881 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,305 | ₩41,305 | ₩40,971 | ₩41,265 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,814 | ₩41,935 | ₩41,694 | ₩41,747 | -0.16% | 3만 |
| 2026.10.05 | ₩41,346 | ₩41,727 | ₩41,319 | ₩41,640 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,198 | ₩41,506 | ₩41,198 | ₩41,386 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,479 | ₩41,856 | ₩40,476 | ₩40,810 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,506 | ₩41,694 | ₩41,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,185 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,627 | ₩41,627 | ₩41,185 | ₩41,479 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,162 | ₩42,202 | ₩41,761 | ₩42,006 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩42,082 | ₩42,443 | ₩42,055 | ₩42,400 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,854 | ₩42,095 | ₩41,667 | ₩41,913 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,684 | ₩42,724 | ₩41,961 | ₩42,135 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,845 | ₩42,979 | ₩42,644 | ₩42,952 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,577 | ₩42,851 | ₩42,544 | ₩42,805 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,122 | ₩42,122 | ₩41,854 | ₩42,062 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,483 | ₩42,483 | ₩42,196 | ₩42,350 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,135 | ₩42,162 | ₩41,386 | ₩41,680 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,841 | ₩41,961 | ₩41,695 | ₩41,841 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,095 | ₩42,283 | ₩41,841 | ₩42,055 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,751 | ₩42,778 | ₩42,544 | ₩42,644 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,162 | ₩42,336 | ₩41,988 | ₩42,055 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩43,005 | ₩43,005 | ₩42,604 | ₩42,671 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,487 | ₩43,487 | ₩43,086 | ₩43,086 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,126 | ₩43,367 | ₩43,126 | ₩43,340 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,872 | ₩43,179 | ₩42,738 | ₩43,139 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,457 | ₩42,617 | ₩42,396 | ₩42,617 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,657 | ₩42,684 | ₩42,263 | ₩42,363 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,818 | ₩42,912 | ₩42,624 | ₩42,751 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,206 | ₩43,206 | ₩42,764 | ₩42,858 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,102 | ₩43,102 | ₩42,858 | ₩43,032 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,474 | ₩43,487 | ₩43,260 | ₩43,327 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,307 | ₩43,501 | ₩43,260 | ₩43,501 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩42,988 | ₩43,119 | ₩42,905 | ₩43,059 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,246 | ₩43,394 | ₩43,233 | ₩43,286 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩43,046 | ₩43,066 | ₩42,898 | ₩42,898 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩43,059 | ₩43,193 | ₩43,019 | ₩43,112 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,260 | ₩43,260 | ₩42,778 | ₩42,831 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,501 | ₩43,742 | ₩43,501 | ₩43,554 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,514 | ₩43,648 | ₩43,407 | ₩43,474 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,675 | ₩43,675 | ₩43,447 | ₩43,514 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,427 | ₩43,501 | ₩43,327 | ₩43,344 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,163 | ₩43,273 | ₩43,012 | ₩43,072 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,206 | ₩43,206 | ₩43,005 | ₩43,059 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,246 | ₩43,286 | ₩43,126 | ₩43,232 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,912 | ₩43,005 | ₩42,718 | ₩42,791 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩43,032 | ₩43,112 | ₩42,925 | ₩42,925 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,517 | ₩42,912 | ₩42,517 | ₩42,859 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,975 | ₩42,135 | ₩41,767 | ₩42,109 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,162 | ₩42,162 | ₩41,453 | ₩41,908 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,399 | ₩41,981 | ₩41,399 | ₩41,961 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,185 | ₩41,359 | ₩40,476 | ₩40,556 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,453 | ₩41,600 | ₩41,105 | ₩41,493 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,848 | ₩41,975 | ₩41,379 | ₩41,663 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,520 | ₩41,761 | ₩41,406 | ₩41,446 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,680 | ₩41,680 | ₩41,305 | ₩41,407 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,121 | ₩42,147 | ₩42,014 | ₩42,014 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,659 | ₩42,068 | ₩41,659 | ₩42,018 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,667 | ₩41,680 | ₩41,252 | ₩41,276 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,279 | ₩41,680 | ₩41,079 | ₩41,532 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩42,002 | ₩42,216 | ₩41,894 | ₩41,941 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,323 | ₩42,524 | ₩42,079 | ₩42,455 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,350 | ₩42,457 | ₩42,149 | ₩42,256 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,176 | ₩42,176 | ₩41,785 | ₩41,785 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,497 | ₩42,631 | ₩42,403 | ₩42,590 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,269 | ₩42,416 | ₩42,149 | ₩42,336 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,720 | ₩42,031 | ₩41,469 | ₩42,031 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,617 | ₩42,644 | ₩42,167 | ₩42,224 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,604 | ₩43,019 | ₩42,604 | ₩43,005 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,698 | ₩42,791 | ₩41,988 | ₩42,323 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,376 | ₩42,376 | ₩42,040 | ₩42,040 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,110 | ₩42,524 | ₩42,110 | ₩42,416 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩42,082 | ₩42,216 | ₩41,640 | ₩42,216 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,720 | ₩42,002 | ₩41,627 | ₩41,935 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,651 | ₩42,671 | ₩42,416 | ₩42,438 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,162 | ₩42,269 | ₩41,908 | ₩42,122 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,363 | ₩42,483 | ₩42,149 | ₩42,176 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,701 | ₩43,701 | ₩43,381 | ₩43,431 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,352 | ₩43,447 | ₩43,260 | ₩43,434 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,514 | ₩43,842 | ₩42,791 | ₩42,858 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,353 | ₩43,353 | ₩43,055 | ₩43,055 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,501 | ₩43,501 | ₩43,193 | ₩43,206 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,657 | ₩42,684 | ₩42,309 | ₩42,589 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,473 | ₩42,477 | ₩41,346 | ₩42,437 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,473 | ₩41,660 | ₩41,011 | ₩41,065 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩42,055 | ₩42,189 | ₩40,968 | ₩41,694 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩42,028 | ₩42,028 | ₩41,599 | ₩41,694 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,497 | ₩42,497 | ₩41,172 | ₩41,339 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,925 | ₩43,179 | ₩42,818 | ₩43,153 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,153 | ₩43,153 | ₩42,897 | ₩42,957 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,286 | ₩43,460 | ₩43,166 | ₩43,388 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,872 | ₩43,252 | ₩42,764 | ₩43,124 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,166 | ₩43,206 | ₩43,046 | ₩43,050 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,818 | ₩43,072 | ₩42,590 | ₩42,992 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩42,992 | ₩43,032 | ₩42,825 | ₩42,932 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,233 | ₩43,474 | ₩43,233 | ₩43,415 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,751 | ₩42,778 | ₩42,617 | ₩42,657 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,095 | ₩42,738 | ₩42,095 | ₩42,639 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,868 | ₩42,403 | ₩41,801 | ₩42,396 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,720 | ₩41,975 | ₩41,560 | ₩41,714 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,283 | ₩42,283 | ₩41,700 | ₩42,060 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩42,068 | ₩42,068 | ₩41,801 | ₩41,807 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,791 | ₩42,925 | ₩42,738 | ₩42,805 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,524 | ₩42,885 | ₩42,524 | ₩42,795 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,524 | ₩42,524 | ₩42,149 | ₩42,443 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,965 | ₩43,015 | ₩42,854 | ₩42,854 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,858 | ₩42,965 | ₩42,744 | ₩42,905 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,286 | ₩43,286 | ₩42,430 | ₩42,431 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,738 | ₩43,114 | ₩42,738 | ₩43,114 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,841 | ₩41,975 | ₩41,707 | ₩41,949 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,653 | ₩41,700 | ₩41,172 | ₩41,346 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,868 | ₩42,002 | ₩41,720 | ₩41,767 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,399 | ₩41,854 | ₩41,399 | ₩41,814 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,145 | ₩41,145 | ₩40,774 | ₩40,864 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,399 | ₩41,399 | ₩41,118 | ₩41,173 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩42,028 | ₩42,028 | ₩41,774 | ₩41,781 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,747 | ₩41,881 | ₩41,580 | ₩41,870 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,801 | ₩41,828 | ₩41,413 | ₩41,413 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩42,055 | ₩42,055 | ₩41,787 | ₩41,953 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,483 | ₩42,483 | ₩41,640 | ₩41,640 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,457 | ₩42,524 | ₩42,296 | ₩42,524 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,778 | ₩42,859 | ₩42,681 | ₩42,681 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,189 | ₩42,189 | ₩41,921 | ₩42,122 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,095 | ₩42,151 | ₩41,988 | ₩42,117 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,189 | ₩42,229 | ₩42,135 | ₩42,184 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,486 | ₩41,739 | ₩41,486 | ₩41,739 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,747 | ₩41,747 | ₩41,359 | ₩41,447 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,158 | ₩41,433 | ₩40,998 | ₩41,336 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,453 | ₩41,573 | ₩41,305 | ₩41,442 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,619 | ₩39,727 | ₩39,365 | ₩39,727 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,780 | ₩39,860 | ₩39,592 | ₩39,796 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,816 | ₩39,619 | ₩38,816 | ₩39,499 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,847 | ₩40,141 | ₩39,734 | ₩39,789 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,481 | ₩39,284 | ₩38,481 | ₩39,284 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,374 | ₩38,374 | ₩37,705 | ₩37,825 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,120 | ₩38,120 | ₩37,812 | ₩37,862 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,204 | ₩39,217 | ₩38,599 | ₩38,599 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,673 | ₩39,699 | ₩39,391 | ₩39,545 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,736 | ₩39,164 | ₩38,736 | ₩38,931 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,869 | ₩39,646 | ₩38,869 | ₩39,250 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,217 | ₩39,217 | ₩38,173 | ₩38,211 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,923 | ₩39,632 | ₩38,856 | ₩39,484 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,101 | ₩40,141 | ₩39,535 | ₩39,535 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,235 | ₩40,509 | ₩40,221 | ₩40,288 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,087 | ₩40,087 | ₩39,793 | ₩40,021 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,137 | ₩39,271 | ₩39,070 | ₩39,070 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,887 | ₩39,887 | ₩39,432 | ₩39,535 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,328 | ₩40,516 | ₩40,235 | ₩40,413 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,717 | ₩41,011 | ₩40,442 | ₩40,442 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,258 | ₩40,332 | ₩39,258 | ₩40,332 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,699 | ₩40,128 | ₩39,606 | ₩39,970 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,449 | ₩40,650 | ₩39,967 | ₩40,344 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,091 | ₩41,319 | ₩41,024 | ₩41,305 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,569 | ₩40,904 | ₩39,860 | ₩40,767 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩42,002 | ₩42,430 | ₩42,002 | ₩42,283 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,166 | ₩43,166 | ₩42,912 | ₩43,032 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,273 | ₩43,273 | ₩42,798 | ₩43,043 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,211 | ₩43,211 | ₩43,153 | ₩43,190 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,657 | ₩43,170 | ₩42,657 | ₩43,153 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩43,043 | ₩43,043 | ₩42,791 | ₩42,829 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,898 | ₩43,126 | ₩42,865 | ₩43,126 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,309 | ₩42,657 | ₩42,309 | ₩42,644 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,818 | ₩43,005 | ₩42,628 | ₩42,791 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,363 | ₩42,675 | ₩42,095 | ₩42,636 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,189 | ₩42,724 | ₩42,176 | ₩42,631 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩43,052 | ₩43,086 | ₩42,430 | ₩42,550 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,845 | ₩43,083 | ₩42,644 | ₩43,083 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,711 | ₩42,771 | ₩42,691 | ₩42,698 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,416 | ₩42,644 | ₩42,416 | ₩42,537 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,546 | ₩41,976 | ₩41,546 | ₩41,976 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,790 | ₩41,024 | ₩40,766 | ₩40,766 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,841 | ₩41,893 | ₩41,346 | ₩41,346 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,493 | ₩41,493 | ₩41,038 | ₩41,429 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,279 | ₩41,453 | ₩41,279 | ₩41,417 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,533 | ₩41,533 | ₩41,152 | ₩41,186 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,346 | ₩41,647 | ₩41,346 | ₩41,647 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,439 | ₩41,506 | ₩41,279 | ₩41,505 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩42,068 | ₩42,126 | ₩41,961 | ₩42,126 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,560 | ₩41,560 | ₩41,438 | ₩41,479 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩41,038 | ₩41,239 | ₩40,904 | ₩41,168 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩41,065 | ₩41,065 | ₩40,956 | ₩40,956 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,422 | ₩40,650 | ₩40,195 | ₩40,650 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,315 | ₩40,422 | ₩39,940 | ₩39,967 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,904 | ₩40,972 | ₩40,797 | ₩40,972 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,957 | ₩40,968 | ₩40,824 | ₩40,877 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,690 | ₩40,723 | ₩40,536 | ₩40,723 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,596 | ₩40,690 | ₩40,543 | ₩40,627 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,730 | ₩40,891 | ₩40,703 | ₩40,785 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,395 | ₩40,623 | ₩40,395 | ₩40,548 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,168 | ₩40,231 | ₩40,087 | ₩40,231 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,235 | ₩40,342 | ₩40,221 | ₩40,247 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,502 | ₩40,502 | ₩40,225 | ₩40,328 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,739 | ₩40,235 | ₩39,739 | ₩40,114 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,536 | ₩39,659 | ₩39,432 | ₩39,659 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,264 | ₩39,298 | ₩39,140 | ₩39,140 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,445 | ₩39,472 | ₩39,371 | ₩39,405 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,204 | ₩39,351 | ₩39,191 | ₩39,231 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,365 | ₩39,445 | ₩39,365 | ₩39,426 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,940 | ₩39,940 | ₩39,271 | ₩39,374 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,110 | ₩39,247 | ₩39,100 | ₩39,247 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,261 | ₩40,369 | ₩40,261 | ₩40,369 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,168 | ₩40,168 | ₩40,061 | ₩40,061 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,673 | ₩39,860 | ₩39,596 | ₩39,726 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,565 | ₩39,579 | ₩39,315 | ₩39,315 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,780 | ₩39,820 | ₩39,646 | ₩39,742 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,101 | ₩40,101 | ₩39,887 | ₩39,947 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,913 | ₩39,940 | ₩39,774 | ₩39,774 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,189 | ₩40,189 | ₩40,149 | ₩40,149 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,673 | ₩39,995 | ₩39,673 | ₩39,995 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,594 | ₩39,606 | ₩39,536 | ₩39,536 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,579 | ₩39,659 | ₩39,551 | ₩39,561 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,806 | ₩39,806 | ₩39,713 | ₩39,714 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,706 | ₩39,706 | ₩39,607 | ₩39,607 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,406 | ₩39,536 | ₩39,406 | ₩39,536 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,391 | ₩39,391 | ₩39,204 | ₩39,334 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,097 | ₩39,398 | ₩39,097 | ₩39,398 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,271 | ₩39,298 | ₩39,230 | ₩39,230 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,588 | ₩38,789 | ₩38,588 | ₩38,778 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,240 | ₩38,294 | ₩38,240 | ₩38,294 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,258 | ₩38,258 | ₩37,471 | ₩37,471 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,334 | ₩38,334 | ₩37,986 | ₩38,097 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,133 | ₩38,339 | ₩38,133 | ₩38,208 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩39,030 | ₩39,057 | ₩38,615 | ₩38,654 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,204 | ₩39,365 | ₩39,204 | ₩39,230 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,739 | ₩39,739 | ₩39,311 | ₩39,378 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,847 | ₩39,847 | ₩39,833 | ₩39,840 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,565 | ₩39,753 | ₩39,565 | ₩39,723 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,270 | ₩39,448 | ₩39,124 | ₩39,448 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,535 | ₩38,817 | ₩38,426 | ₩38,817 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,736 | ₩38,883 | ₩38,736 | ₩38,764 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,936 | ₩39,047 | ₩38,936 | ₩38,989 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,936 | ₩38,936 | ₩38,682 | ₩38,733 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,204 | ₩39,311 | ₩39,204 | ₩39,291 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,204 | ₩39,252 | ₩39,124 | ₩39,252 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,472 | ₩39,472 | ₩39,315 | ₩39,315 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,808 | ₩39,833 | ₩39,584 | ₩39,584 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,806 | ₩39,806 | ₩39,760 | ₩39,760 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,766 | ₩39,847 | ₩39,766 | ₩39,820 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,458 | ₩39,525 | ₩39,458 | ₩39,491 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,295 | ₩39,378 | ₩39,271 | ₩39,353 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,204 | ₩39,217 | ₩38,955 | ₩39,110 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,244 | ₩39,298 | ₩39,163 | ₩39,163 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,433 | ₩39,505 | ₩39,418 | ₩39,484 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,977 | ₩39,113 | ₩38,936 | ₩39,113 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,191 | ₩39,191 | ₩38,990 | ₩39,043 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,977 | ₩38,977 | ₩38,695 | ₩38,879 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,346 | ₩38,762 | ₩38,313 | ₩38,572 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,334 | ₩38,602 | ₩38,334 | ₩38,489 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,827 | ₩38,827 | ₩37,876 | ₩37,876 | -2.45% | 7.3천 |
|---|