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 | ₩41,072 | ₩41,179 | ₩40,952 | ₩41,179 | +0.26% | 8.9천 |
| 2026.10.08 | ₩40,899 | ₩40,899 | ₩40,599 | ₩40,756 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,179 | ₩41,179 | ₩40,845 | ₩41,139 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,686 | ₩41,806 | ₩41,566 | ₩41,619 | -0.16% | 3만 |
| 2026.10.05 | ₩41,219 | ₩41,599 | ₩41,192 | ₩41,513 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,072 | ₩41,379 | ₩41,072 | ₩41,259 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,352 | ₩41,727 | ₩40,352 | ₩40,685 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,379 | ₩41,566 | ₩41,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,059 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,499 | ₩41,499 | ₩41,059 | ₩41,352 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,033 | ₩42,073 | ₩41,633 | ₩41,877 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩41,953 | ₩42,313 | ₩41,926 | ₩42,270 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,726 | ₩41,966 | ₩41,539 | ₩41,785 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,553 | ₩42,593 | ₩41,833 | ₩42,006 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,714 | ₩42,847 | ₩42,513 | ₩42,820 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,447 | ₩42,720 | ₩42,413 | ₩42,673 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩41,993 | ₩41,993 | ₩41,726 | ₩41,933 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,353 | ₩42,353 | ₩42,066 | ₩42,220 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,006 | ₩42,033 | ₩41,259 | ₩41,553 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,713 | ₩41,833 | ₩41,567 | ₩41,713 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩41,966 | ₩42,153 | ₩41,713 | ₩41,926 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,620 | ₩42,647 | ₩42,413 | ₩42,513 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,033 | ₩42,206 | ₩41,860 | ₩41,926 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩42,874 | ₩42,874 | ₩42,473 | ₩42,540 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,354 | ₩43,354 | ₩42,954 | ₩42,954 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩42,994 | ₩43,234 | ₩42,994 | ₩43,207 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,740 | ₩43,047 | ₩42,607 | ₩43,007 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,327 | ₩42,487 | ₩42,266 | ₩42,487 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,527 | ₩42,553 | ₩42,133 | ₩42,233 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,687 | ₩42,780 | ₩42,493 | ₩42,620 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,074 | ₩43,074 | ₩42,633 | ₩42,727 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩42,970 | ₩42,970 | ₩42,727 | ₩42,900 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,341 | ₩43,354 | ₩43,127 | ₩43,194 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,174 | ₩43,367 | ₩43,127 | ₩43,367 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩42,856 | ₩42,987 | ₩42,774 | ₩42,927 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,114 | ₩43,261 | ₩43,100 | ₩43,154 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩42,914 | ₩42,934 | ₩42,767 | ₩42,767 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩42,927 | ₩43,060 | ₩42,887 | ₩42,980 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,127 | ₩43,127 | ₩42,647 | ₩42,700 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,367 | ₩43,608 | ₩43,367 | ₩43,421 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,381 | ₩43,514 | ₩43,274 | ₩43,341 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,541 | ₩43,541 | ₩43,314 | ₩43,381 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,294 | ₩43,367 | ₩43,194 | ₩43,211 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,031 | ₩43,141 | ₩42,880 | ₩42,940 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,074 | ₩43,074 | ₩42,874 | ₩42,927 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,114 | ₩43,154 | ₩42,994 | ₩43,099 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,780 | ₩42,874 | ₩42,587 | ₩42,660 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩42,900 | ₩42,980 | ₩42,794 | ₩42,794 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,387 | ₩42,780 | ₩42,387 | ₩42,728 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,846 | ₩42,006 | ₩41,639 | ₩41,980 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,033 | ₩42,033 | ₩41,326 | ₩41,779 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,272 | ₩41,853 | ₩41,272 | ₩41,833 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,059 | ₩41,232 | ₩40,352 | ₩40,432 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,326 | ₩41,473 | ₩40,979 | ₩41,366 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,719 | ₩41,846 | ₩41,252 | ₩41,535 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,392 | ₩41,633 | ₩41,279 | ₩41,319 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,553 | ₩41,553 | ₩41,179 | ₩41,280 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩41,992 | ₩42,018 | ₩41,885 | ₩41,885 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,531 | ₩41,940 | ₩41,531 | ₩41,889 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,539 | ₩41,553 | ₩41,126 | ₩41,150 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,152 | ₩41,553 | ₩40,953 | ₩41,404 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩41,873 | ₩42,086 | ₩41,766 | ₩41,813 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,193 | ₩42,393 | ₩41,950 | ₩42,325 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,220 | ₩42,327 | ₩42,020 | ₩42,126 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,046 | ₩42,046 | ₩41,657 | ₩41,657 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,367 | ₩42,500 | ₩42,273 | ₩42,460 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,140 | ₩42,287 | ₩42,020 | ₩42,206 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,593 | ₩41,902 | ₩41,342 | ₩41,902 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,487 | ₩42,513 | ₩42,038 | ₩42,094 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,473 | ₩42,887 | ₩42,473 | ₩42,874 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,567 | ₩42,660 | ₩41,860 | ₩42,193 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,246 | ₩42,246 | ₩41,912 | ₩41,912 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩41,981 | ₩42,393 | ₩41,981 | ₩42,287 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩41,953 | ₩42,086 | ₩41,513 | ₩42,086 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,593 | ₩41,873 | ₩41,499 | ₩41,806 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,520 | ₩42,540 | ₩42,287 | ₩42,308 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,033 | ₩42,140 | ₩41,779 | ₩41,993 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,233 | ₩42,353 | ₩42,020 | ₩42,046 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,568 | ₩43,568 | ₩43,249 | ₩43,298 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,219 | ₩43,314 | ₩43,127 | ₩43,301 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,381 | ₩43,708 | ₩42,660 | ₩42,727 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,221 | ₩43,221 | ₩42,923 | ₩42,923 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,367 | ₩43,367 | ₩43,060 | ₩43,074 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,527 | ₩42,553 | ₩42,180 | ₩42,459 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,346 | ₩42,347 | ₩41,219 | ₩42,307 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,346 | ₩41,533 | ₩40,885 | ₩40,939 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩41,926 | ₩42,060 | ₩40,843 | ₩41,566 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩41,900 | ₩41,900 | ₩41,471 | ₩41,566 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,367 | ₩42,367 | ₩41,046 | ₩41,212 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,794 | ₩43,047 | ₩42,687 | ₩43,020 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,020 | ₩43,020 | ₩42,766 | ₩42,826 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,154 | ₩43,327 | ₩43,034 | ₩43,255 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,740 | ₩43,119 | ₩42,633 | ₩42,992 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,034 | ₩43,074 | ₩42,914 | ₩42,918 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,687 | ₩42,940 | ₩42,460 | ₩42,860 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩42,860 | ₩42,900 | ₩42,693 | ₩42,800 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,100 | ₩43,341 | ₩43,100 | ₩43,282 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,620 | ₩42,647 | ₩42,487 | ₩42,527 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩41,966 | ₩42,607 | ₩41,966 | ₩42,508 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,739 | ₩42,273 | ₩41,673 | ₩42,266 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,593 | ₩41,846 | ₩41,432 | ₩41,586 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,153 | ₩42,153 | ₩41,573 | ₩41,932 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩41,940 | ₩41,940 | ₩41,673 | ₩41,679 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,660 | ₩42,794 | ₩42,607 | ₩42,673 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,393 | ₩42,754 | ₩42,393 | ₩42,664 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,393 | ₩42,393 | ₩42,020 | ₩42,313 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,834 | ₩42,883 | ₩42,723 | ₩42,723 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,727 | ₩42,834 | ₩42,613 | ₩42,774 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,154 | ₩43,154 | ₩42,300 | ₩42,301 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,607 | ₩42,982 | ₩42,607 | ₩42,982 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,713 | ₩41,846 | ₩41,579 | ₩41,821 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,526 | ₩41,573 | ₩41,046 | ₩41,219 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,739 | ₩41,873 | ₩41,593 | ₩41,639 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,272 | ₩41,726 | ₩41,272 | ₩41,686 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,019 | ₩41,019 | ₩40,649 | ₩40,739 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,272 | ₩41,272 | ₩40,992 | ₩41,047 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩41,900 | ₩41,900 | ₩41,646 | ₩41,653 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,619 | ₩41,753 | ₩41,453 | ₩41,742 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,673 | ₩41,699 | ₩41,286 | ₩41,286 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩41,926 | ₩41,926 | ₩41,659 | ₩41,825 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,353 | ₩42,353 | ₩41,513 | ₩41,513 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,327 | ₩42,393 | ₩42,166 | ₩42,393 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,647 | ₩42,728 | ₩42,551 | ₩42,551 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,060 | ₩42,060 | ₩41,793 | ₩41,993 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩41,966 | ₩42,022 | ₩41,860 | ₩41,988 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,060 | ₩42,100 | ₩42,006 | ₩42,054 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,359 | ₩41,611 | ₩41,359 | ₩41,611 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,619 | ₩41,619 | ₩41,232 | ₩41,320 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,032 | ₩41,306 | ₩40,872 | ₩41,210 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,326 | ₩41,446 | ₩41,179 | ₩41,315 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,498 | ₩39,606 | ₩39,244 | ₩39,606 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,658 | ₩39,738 | ₩39,471 | ₩39,674 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,697 | ₩39,498 | ₩38,697 | ₩39,378 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,724 | ₩40,018 | ₩39,612 | ₩39,667 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,363 | ₩39,164 | ₩38,363 | ₩39,164 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,257 | ₩38,257 | ₩37,589 | ₩37,710 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,003 | ₩38,003 | ₩37,696 | ₩37,746 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,084 | ₩39,097 | ₩38,481 | ₩38,481 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,551 | ₩39,578 | ₩39,271 | ₩39,424 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,617 | ₩39,044 | ₩38,617 | ₩38,812 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,750 | ₩39,524 | ₩38,750 | ₩39,129 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,097 | ₩39,097 | ₩38,057 | ₩38,094 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,804 | ₩39,511 | ₩38,737 | ₩39,363 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩39,978 | ₩40,018 | ₩39,414 | ₩39,414 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,111 | ₩40,385 | ₩40,098 | ₩40,165 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩39,965 | ₩39,965 | ₩39,671 | ₩39,898 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,017 | ₩39,151 | ₩38,951 | ₩38,951 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,765 | ₩39,765 | ₩39,311 | ₩39,414 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,205 | ₩40,392 | ₩40,111 | ₩40,289 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,592 | ₩40,885 | ₩40,318 | ₩40,318 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,137 | ₩40,209 | ₩39,137 | ₩40,209 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,578 | ₩40,005 | ₩39,484 | ₩39,847 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,325 | ₩40,525 | ₩39,845 | ₩40,221 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩40,965 | ₩41,192 | ₩40,899 | ₩41,179 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,445 | ₩40,779 | ₩39,738 | ₩40,643 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩41,873 | ₩42,300 | ₩41,873 | ₩42,153 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,034 | ₩43,034 | ₩42,780 | ₩42,900 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,141 | ₩43,141 | ₩42,667 | ₩42,911 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,079 | ₩43,079 | ₩43,020 | ₩43,058 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,527 | ₩43,038 | ₩42,527 | ₩43,020 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩42,911 | ₩42,911 | ₩42,660 | ₩42,697 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,767 | ₩42,994 | ₩42,734 | ₩42,994 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,180 | ₩42,527 | ₩42,180 | ₩42,513 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,687 | ₩42,874 | ₩42,497 | ₩42,660 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,233 | ₩42,544 | ₩41,966 | ₩42,505 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,060 | ₩42,593 | ₩42,046 | ₩42,500 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩42,920 | ₩42,954 | ₩42,300 | ₩42,420 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,714 | ₩42,951 | ₩42,513 | ₩42,951 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,580 | ₩42,640 | ₩42,560 | ₩42,567 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,287 | ₩42,513 | ₩42,287 | ₩42,407 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,419 | ₩41,847 | ₩41,419 | ₩41,847 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,665 | ₩40,899 | ₩40,641 | ₩40,641 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,713 | ₩41,765 | ₩41,219 | ₩41,219 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,366 | ₩41,366 | ₩40,912 | ₩41,302 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,152 | ₩41,326 | ₩41,152 | ₩41,290 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,406 | ₩41,406 | ₩41,026 | ₩41,060 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,219 | ₩41,519 | ₩41,219 | ₩41,519 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,312 | ₩41,379 | ₩41,152 | ₩41,378 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩41,940 | ₩41,997 | ₩41,833 | ₩41,997 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,432 | ₩41,432 | ₩41,311 | ₩41,352 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩40,912 | ₩41,112 | ₩40,779 | ₩41,042 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩40,939 | ₩40,939 | ₩40,831 | ₩40,831 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,298 | ₩40,525 | ₩40,071 | ₩40,525 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,192 | ₩40,298 | ₩39,818 | ₩39,845 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,779 | ₩40,847 | ₩40,672 | ₩40,847 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,832 | ₩40,843 | ₩40,699 | ₩40,752 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,565 | ₩40,599 | ₩40,412 | ₩40,599 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,472 | ₩40,565 | ₩40,418 | ₩40,502 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,605 | ₩40,765 | ₩40,578 | ₩40,660 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,272 | ₩40,498 | ₩40,272 | ₩40,424 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,045 | ₩40,107 | ₩39,965 | ₩40,107 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,111 | ₩40,218 | ₩40,098 | ₩40,123 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,378 | ₩40,378 | ₩40,102 | ₩40,205 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,618 | ₩40,111 | ₩39,618 | ₩39,991 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,415 | ₩39,538 | ₩39,311 | ₩39,538 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,144 | ₩39,177 | ₩39,020 | ₩39,020 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,324 | ₩39,351 | ₩39,251 | ₩39,284 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,084 | ₩39,231 | ₩39,071 | ₩39,111 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,244 | ₩39,324 | ₩39,244 | ₩39,305 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,818 | ₩39,818 | ₩39,151 | ₩39,253 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩38,991 | ₩39,127 | ₩38,980 | ₩39,127 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,138 | ₩40,245 | ₩40,138 | ₩40,245 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,045 | ₩40,045 | ₩39,938 | ₩39,938 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,551 | ₩39,738 | ₩39,475 | ₩39,604 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,444 | ₩39,458 | ₩39,195 | ₩39,195 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,658 | ₩39,698 | ₩39,524 | ₩39,620 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩39,978 | ₩39,978 | ₩39,765 | ₩39,825 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,791 | ₩39,818 | ₩39,652 | ₩39,652 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,066 | ₩40,066 | ₩40,026 | ₩40,026 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,551 | ₩39,873 | ₩39,551 | ₩39,873 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,472 | ₩39,484 | ₩39,415 | ₩39,415 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,458 | ₩39,538 | ₩39,430 | ₩39,440 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,684 | ₩39,684 | ₩39,591 | ₩39,592 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,584 | ₩39,584 | ₩39,486 | ₩39,486 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,285 | ₩39,415 | ₩39,285 | ₩39,415 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,271 | ₩39,271 | ₩39,084 | ₩39,213 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩38,977 | ₩39,277 | ₩38,977 | ₩39,277 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,151 | ₩39,177 | ₩39,109 | ₩39,109 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,470 | ₩38,670 | ₩38,470 | ₩38,660 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,123 | ₩38,177 | ₩38,123 | ₩38,177 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,141 | ₩38,141 | ₩37,356 | ₩37,356 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,217 | ₩38,217 | ₩37,870 | ₩37,980 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,016 | ₩38,222 | ₩38,016 | ₩38,091 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩38,911 | ₩38,937 | ₩38,497 | ₩38,536 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,084 | ₩39,244 | ₩39,084 | ₩39,109 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,618 | ₩39,618 | ₩39,191 | ₩39,257 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,724 | ₩39,724 | ₩39,711 | ₩39,718 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,444 | ₩39,631 | ₩39,444 | ₩39,602 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,149 | ₩39,327 | ₩39,004 | ₩39,327 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,417 | ₩38,698 | ₩38,309 | ₩38,698 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,617 | ₩38,764 | ₩38,617 | ₩38,645 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,817 | ₩38,928 | ₩38,817 | ₩38,869 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,817 | ₩38,817 | ₩38,564 | ₩38,614 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,084 | ₩39,191 | ₩39,084 | ₩39,171 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,084 | ₩39,132 | ₩39,004 | ₩39,132 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,351 | ₩39,351 | ₩39,195 | ₩39,195 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,686 | ₩39,711 | ₩39,463 | ₩39,463 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,684 | ₩39,684 | ₩39,638 | ₩39,638 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,644 | ₩39,724 | ₩39,644 | ₩39,698 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,338 | ₩39,404 | ₩39,338 | ₩39,370 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,175 | ₩39,257 | ₩39,151 | ₩39,232 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,084 | ₩39,097 | ₩38,836 | ₩38,991 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,124 | ₩39,177 | ₩39,043 | ₩39,043 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,312 | ₩39,384 | ₩39,297 | ₩39,363 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,857 | ₩38,993 | ₩38,817 | ₩38,993 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,071 | ₩39,071 | ₩38,870 | ₩38,924 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,857 | ₩38,857 | ₩38,577 | ₩38,760 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,229 | ₩38,644 | ₩38,195 | ₩38,454 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,217 | ₩38,484 | ₩38,217 | ₩38,371 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,708 | ₩38,708 | ₩37,760 | ₩37,760 | -2.45% | 7.3천 |
|---|