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 | ₩41,109 | ₩41,216 | ₩40,989 | ₩41,216 | +0.26% | 8.9천 |
| 2026.10.08 | ₩40,935 | ₩40,935 | ₩40,635 | ₩40,792 | -0.35% | 1.8만 |
| 2026.10.07 | ₩41,216 | ₩41,216 | ₩40,882 | ₩41,176 | -0.10% | 2.1만 |
| 2026.10.06 | ₩41,723 | ₩41,843 | ₩41,603 | ₩41,656 | -0.16% | 3만 |
| 2026.10.05 | ₩41,256 | ₩41,636 | ₩41,229 | ₩41,550 | +0.71% | 1.6만 |
| 2026.10.02 | ₩41,109 | ₩41,416 | ₩41,109 | ₩41,296 | +0.45% | 2.4만 |
| 2026.10.01 | ₩41,389 | ₩41,765 | ₩40,388 | ₩40,722 | -1.61% | 2.7만 |
| 2026.09.30 | ₩41,416 | ₩41,603 | ₩41,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,095 |
| -0.77% |
| 4.3만 |
| 2026.09.29 | ₩41,536 | ₩41,536 | ₩41,095 | ₩41,389 | -0.35% | 2.9만 |
|---|
| 2026.09.28 | ₩42,070 | ₩42,111 | ₩41,670 | ₩41,914 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩41,990 | ₩42,351 | ₩41,964 | ₩42,308 | +0.76% | 2.4만 |
|---|
| 2026.09.24 | ₩41,763 | ₩42,004 | ₩41,576 | ₩41,822 | +0.14% | 2.4만 |
|---|
| 2026.09.23 | ₩42,591 | ₩42,631 | ₩41,870 | ₩42,044 | -1.29% | 2.8만 |
|---|
| 2026.09.22 | ₩42,752 | ₩42,885 | ₩42,551 | ₩42,858 | +0.25% | 3.4만 |
|---|
| 2026.09.21 | ₩42,484 | ₩42,758 | ₩42,451 | ₩42,712 | +0.53% | 2.5만 |
|---|
| 2026.09.18 | ₩42,030 | ₩42,030 | ₩41,763 | ₩41,970 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩42,391 | ₩42,391 | ₩42,104 | ₩42,257 | -0.32% | 3.4만 |
|---|
| 2026.09.16 | ₩42,044 | ₩42,070 | ₩41,296 | ₩41,590 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩41,750 | ₩41,870 | ₩41,604 | ₩41,750 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩42,004 | ₩42,191 | ₩41,750 | ₩41,964 | -0.10% | 3.3만 |
|---|
| 2026.09.11 | ₩42,658 | ₩42,685 | ₩42,451 | ₩42,551 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩42,070 | ₩42,244 | ₩41,897 | ₩41,964 | -0.25% | 3.1만 |
|---|
| 2026.09.09 | ₩42,912 | ₩42,912 | ₩42,511 | ₩42,578 | -0.78% | 3.7만 |
|---|
| 2026.09.08 | ₩43,393 | ₩43,393 | ₩42,992 | ₩42,992 | -0.92% | 5만 |
|---|
| 2026.09.04 | ₩43,032 | ₩43,272 | ₩43,032 | ₩43,246 | +0.50% | 2.9만 |
|---|
| 2026.09.03 | ₩42,778 | ₩43,085 | ₩42,645 | ₩43,045 | +0.62% | 2.8만 |
|---|
| 2026.09.02 | ₩42,364 | ₩42,525 | ₩42,304 | ₩42,525 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩42,565 | ₩42,591 | ₩42,171 | ₩42,271 | -0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩42,725 | ₩42,818 | ₩42,531 | ₩42,658 | -0.16% | 3.1만 |
|---|
| 2026.08.28 | ₩43,112 | ₩43,112 | ₩42,671 | ₩42,765 | -0.81% | 2.7만 |
|---|
| 2026.08.27 | ₩43,008 | ₩43,008 | ₩42,765 | ₩42,939 | -0.16% | 2.3만 |
|---|
| 2026.08.26 | ₩43,379 | ₩43,393 | ₩43,166 | ₩43,232 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩43,212 | ₩43,406 | ₩43,166 | ₩43,406 | +0.45% | 3.2만 |
|---|
| 2026.08.24 | ₩42,895 | ₩43,025 | ₩42,812 | ₩42,965 | +0.17% | 2.9만 |
|---|
| 2026.08.21 | ₩43,152 | ₩43,299 | ₩43,139 | ₩43,192 | +0.09% | 2.6만 |
|---|
| 2026.08.20 | ₩42,952 | ₩42,972 | ₩42,805 | ₩42,805 | -0.34% | 2.3만 |
|---|
| 2026.08.19 | ₩42,965 | ₩43,099 | ₩42,925 | ₩43,019 | +0.12% | 1.9만 |
|---|
| 2026.08.18 | ₩43,166 | ₩43,166 | ₩42,685 | ₩42,738 | -0.99% | 2.4만 |
|---|
| 2026.08.17 | ₩43,406 | ₩43,646 | ₩43,406 | ₩43,459 | +0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩43,419 | ₩43,553 | ₩43,313 | ₩43,379 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩43,580 | ₩43,580 | ₩43,353 | ₩43,419 | -0.37% | 1.6만 |
|---|
| 2026.08.12 | ₩43,333 | ₩43,406 | ₩43,232 | ₩43,250 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩43,069 | ₩43,179 | ₩42,919 | ₩42,979 | -0.21% | 2만 |
|---|
| 2026.08.10 | ₩43,112 | ₩43,112 | ₩42,912 | ₩42,965 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩43,152 | ₩43,192 | ₩43,032 | ₩43,138 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩42,818 | ₩42,912 | ₩42,625 | ₩42,698 | -0.28% | 5.1만 |
|---|
| 2026.08.05 | ₩42,939 | ₩43,019 | ₩42,832 | ₩42,832 | -0.25% | 1.7만 |
|---|
| 2026.08.04 | ₩42,424 | ₩42,818 | ₩42,424 | ₩42,766 | +0.81% | 2.8만 |
|---|
| 2026.08.03 | ₩41,883 | ₩42,044 | ₩41,676 | ₩42,017 | +0.32% | 4.6만 |
|---|
| 2026.07.31 | ₩42,070 | ₩42,070 | ₩41,363 | ₩41,817 | -0.60% | 3.5만 |
|---|
| 2026.07.30 | ₩41,309 | ₩41,890 | ₩41,309 | ₩41,870 | +1.36% | 3.3만 |
|---|
| 2026.07.29 | ₩41,095 | ₩41,269 | ₩40,388 | ₩40,468 | -1.53% | 3.9만 |
|---|
| 2026.07.28 | ₩41,363 | ₩41,510 | ₩41,015 | ₩41,403 | +0.10% | 2.6만 |
|---|
| 2026.07.27 | ₩41,757 | ₩41,883 | ₩41,289 | ₩41,572 | -0.44% | 4만 |
|---|
| 2026.07.24 | ₩41,429 | ₩41,670 | ₩41,316 | ₩41,356 | -0.18% | 2.1만 |
|---|
| 2026.07.23 | ₩41,590 | ₩41,590 | ₩41,216 | ₩41,317 | -0.66% | 2.2만 |
|---|
| 2026.07.22 | ₩42,029 | ₩42,056 | ₩41,922 | ₩41,922 | -0.25% | 1만 |
|---|
| 2026.07.21 | ₩41,568 | ₩41,977 | ₩41,568 | ₩41,926 | +0.86% | 1.8만 |
|---|
| 2026.07.20 | ₩41,576 | ₩41,590 | ₩41,162 | ₩41,186 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩41,189 | ₩41,590 | ₩40,990 | ₩41,441 | +0.61% | 1만 |
|---|
| 2026.07.16 | ₩41,910 | ₩42,124 | ₩41,803 | ₩41,850 | -0.14% | 3.2만 |
|---|
| 2026.07.15 | ₩42,231 | ₩42,431 | ₩41,988 | ₩42,363 | +0.31% | 2.6만 |
|---|
| 2026.07.14 | ₩42,257 | ₩42,364 | ₩42,057 | ₩42,164 | -0.22% | 3.2만 |
|---|
| 2026.07.13 | ₩42,084 | ₩42,084 | ₩41,694 | ₩41,694 | -0.93% | 1.4만 |
|---|
| 2026.07.10 | ₩42,404 | ₩42,538 | ₩42,311 | ₩42,498 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩42,177 | ₩42,324 | ₩42,057 | ₩42,244 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩41,630 | ₩41,940 | ₩41,379 | ₩41,940 | +0.74% | 1.1만 |
|---|
| 2026.07.07 | ₩42,525 | ₩42,551 | ₩42,076 | ₩42,132 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩42,511 | ₩42,925 | ₩42,511 | ₩42,912 | +0.94% | 1.9만 |
|---|
| 2026.07.02 | ₩42,605 | ₩42,698 | ₩41,897 | ₩42,231 | -0.88% | 5.9만 |
|---|
| 2026.07.01 | ₩42,284 | ₩42,284 | ₩41,949 | ₩41,949 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩42,018 | ₩42,431 | ₩42,018 | ₩42,324 | +0.73% | 1.2만 |
|---|
| 2026.06.29 | ₩41,990 | ₩42,124 | ₩41,550 | ₩42,124 | +0.32% | 3.6만 |
|---|
| 2026.06.26 | ₩41,630 | ₩41,910 | ₩41,536 | ₩41,843 | +0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩42,558 | ₩42,578 | ₩42,324 | ₩42,346 | -0.50% | 1.6만 |
|---|
| 2026.06.24 | ₩42,070 | ₩42,177 | ₩41,817 | ₩42,030 | -0.10% | 4.5만 |
|---|
| 2026.06.23 | ₩42,271 | ₩42,391 | ₩42,057 | ₩42,084 | -0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩43,606 | ₩43,606 | ₩43,287 | ₩43,337 | -0.62% | 4.4만 |
|---|
| 2026.06.18 | ₩43,258 | ₩43,353 | ₩43,166 | ₩43,339 | +0.19% | 7.9천 |
|---|
| 2026.06.17 | ₩43,419 | ₩43,747 | ₩42,698 | ₩42,765 | -1.51% | 1.3만 |
|---|
| 2026.06.16 | ₩43,259 | ₩43,259 | ₩42,961 | ₩42,961 | -0.69% | 5.3천 |
|---|
| 2026.06.15 | ₩43,406 | ₩43,406 | ₩43,099 | ₩43,112 | -0.68% | 1.8만 |
|---|
| 2026.06.12 | ₩42,565 | ₩42,591 | ₩42,217 | ₩42,497 | -0.16% | 4.4천 |
|---|
| 2026.06.11 | ₩41,383 | ₩42,384 | ₩41,256 | ₩42,344 | +2.32% | 1.2만 |
|---|
| 2026.06.10 | ₩41,383 | ₩41,570 | ₩40,922 | ₩40,975 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩41,964 | ₩42,097 | ₩40,879 | ₩41,603 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩41,937 | ₩41,937 | ₩41,508 | ₩41,603 | -0.80% | 1.3만 |
|---|
| 2026.06.05 | ₩42,404 | ₩42,404 | ₩41,082 | ₩41,249 | -2.72% | 1.9만 |
|---|
| 2026.06.04 | ₩42,832 | ₩43,085 | ₩42,725 | ₩43,059 | +0.53% | 1.9만 |
|---|
| 2026.06.03 | ₩43,059 | ₩43,059 | ₩42,804 | ₩42,864 | -0.45% | 8.3천 |
|---|
| 2026.06.02 | ₩43,192 | ₩43,366 | ₩43,072 | ₩43,294 | +0.24% | 1.5만 |
|---|
| 2026.06.01 | ₩42,778 | ₩43,158 | ₩42,671 | ₩43,031 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩43,072 | ₩43,112 | ₩42,952 | ₩42,956 | -0.27% | 3.7천 |
|---|
| 2026.05.28 | ₩42,725 | ₩42,979 | ₩42,498 | ₩42,899 | +0.41% | 1.6만 |
|---|
| 2026.05.27 | ₩42,899 | ₩42,939 | ₩42,732 | ₩42,838 | -0.14% | 8.3천 |
|---|
| 2026.05.26 | ₩43,139 | ₩43,379 | ₩43,139 | ₩43,321 | +0.42% | 1.5만 |
|---|
| 2026.05.22 | ₩42,658 | ₩42,685 | ₩42,525 | ₩42,565 | -0.22% | 7.2천 |
|---|
| 2026.05.21 | ₩42,004 | ₩42,645 | ₩42,004 | ₩42,546 | +1.29% | 6.9천 |
|---|
| 2026.05.20 | ₩41,777 | ₩42,311 | ₩41,710 | ₩42,304 | +1.26% | 6.4천 |
|---|
| 2026.05.19 | ₩41,630 | ₩41,883 | ₩41,469 | ₩41,623 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩42,191 | ₩42,191 | ₩41,610 | ₩41,969 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩41,977 | ₩41,977 | ₩41,710 | ₩41,717 | -0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩42,698 | ₩42,832 | ₩42,645 | ₩42,712 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩42,431 | ₩42,792 | ₩42,431 | ₩42,702 | +0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩42,431 | ₩42,431 | ₩42,057 | ₩42,351 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩42,872 | ₩42,921 | ₩42,761 | ₩42,761 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩42,765 | ₩42,872 | ₩42,651 | ₩42,812 | +0.11% | 5.2천 |
|---|
| 2026.05.07 | ₩43,192 | ₩43,192 | ₩42,338 | ₩42,339 | -1.98% | 7.4천 |
|---|
| 2026.05.06 | ₩42,645 | ₩43,020 | ₩42,645 | ₩43,020 | +0.88% | 1.1만 |
|---|
| 2026.05.05 | ₩41,750 | ₩41,883 | ₩41,616 | ₩41,858 | +0.26% | 7.1천 |
|---|
| 2026.05.04 | ₩41,563 | ₩41,610 | ₩41,082 | ₩41,256 | -0.74% | 4.4천 |
|---|
| 2026.05.01 | ₩41,777 | ₩41,910 | ₩41,630 | ₩41,676 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩41,309 | ₩41,763 | ₩41,309 | ₩41,723 | +1.00% | 5.1천 |
|---|
| 2026.04.29 | ₩41,055 | ₩41,055 | ₩40,685 | ₩40,775 | -0.68% | 1.4만 |
|---|
| 2026.04.28 | ₩41,309 | ₩41,309 | ₩41,029 | ₩41,083 | -0.55% | 1.7만 |
|---|
| 2026.04.27 | ₩41,937 | ₩41,937 | ₩41,683 | ₩41,690 | -0.59% | 6.3천 |
|---|
| 2026.04.24 | ₩41,656 | ₩41,790 | ₩41,489 | ₩41,779 | +0.29% | 7.4천 |
|---|
| 2026.04.23 | ₩41,710 | ₩41,737 | ₩41,323 | ₩41,323 | -0.93% | 1.2만 |
|---|
| 2026.04.22 | ₩41,964 | ₩41,964 | ₩41,696 | ₩41,862 | -0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩42,391 | ₩42,391 | ₩41,550 | ₩41,550 | -1.98% | 1.2만 |
|---|
| 2026.04.20 | ₩42,364 | ₩42,431 | ₩42,204 | ₩42,431 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩42,685 | ₩42,766 | ₩42,589 | ₩42,589 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩42,097 | ₩42,097 | ₩41,830 | ₩42,030 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩42,004 | ₩42,060 | ₩41,897 | ₩42,025 | +0.05% | 2.8천 |
|---|
| 2026.04.14 | ₩42,097 | ₩42,137 | ₩42,044 | ₩42,092 | -0.01% | 4.3천 |
|---|
| 2026.04.13 | ₩41,396 | ₩41,648 | ₩41,396 | ₩41,648 | +0.61% | 3천 |
|---|
| 2026.04.10 | ₩41,656 | ₩41,656 | ₩41,269 | ₩41,357 | -0.72% | 2.4천 |
|---|
| 2026.04.09 | ₩41,069 | ₩41,343 | ₩40,909 | ₩41,246 | +0.43% | 2.6천 |
|---|
| 2026.04.08 | ₩41,363 | ₩41,483 | ₩41,216 | ₩41,352 | -0.03% | 3.5천 |
|---|
| 2026.04.07 | ₩39,533 | ₩39,641 | ₩39,279 | ₩39,641 | +0.27% | 3.5천 |
|---|
| 2026.04.06 | ₩39,693 | ₩39,773 | ₩39,506 | ₩39,709 | +0.04% | 3천 |
|---|
| 2026.04.02 | ₩38,732 | ₩39,533 | ₩38,732 | ₩39,413 | +1.76% | 7.7천 |
|---|
| 2026.04.01 | ₩39,760 | ₩40,054 | ₩39,648 | ₩39,702 | -0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩38,398 | ₩39,199 | ₩38,398 | ₩39,199 | +2.09% | 3.6천 |
|---|
| 2026.03.30 | ₩38,291 | ₩38,291 | ₩37,623 | ₩37,743 | -1.43% | 1만 |
|---|
| 2026.03.27 | ₩38,037 | ₩38,037 | ₩37,730 | ₩37,779 | -0.68% | 3.4천 |
|---|
| 2026.03.26 | ₩39,119 | ₩39,132 | ₩38,515 | ₩38,515 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩39,586 | ₩39,613 | ₩39,306 | ₩39,459 | -0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩38,651 | ₩39,079 | ₩38,651 | ₩38,846 | +0.50% | 7.2천 |
|---|
| 2026.03.23 | ₩38,785 | ₩39,560 | ₩38,785 | ₩39,164 | +0.98% | 5천 |
|---|
| 2026.03.20 | ₩39,132 | ₩39,132 | ₩38,090 | ₩38,128 | -2.57% | 6.7천 |
|---|
| 2026.03.19 | ₩38,838 | ₩39,546 | ₩38,772 | ₩39,398 | +1.44% | 1.3만 |
|---|
| 2026.03.18 | ₩40,014 | ₩40,054 | ₩39,449 | ₩39,449 | -1.41% | 1.3만 |
|---|
| 2026.03.17 | ₩40,147 | ₩40,421 | ₩40,134 | ₩40,201 | +0.13% | 2.4천 |
|---|
| 2026.03.16 | ₩40,000 | ₩40,000 | ₩39,706 | ₩39,934 | -0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩39,052 | ₩39,186 | ₩38,985 | ₩38,985 | -0.17% | 4.3천 |
|---|
| 2026.03.12 | ₩39,800 | ₩39,800 | ₩39,346 | ₩39,449 | -0.88% | 2.2천 |
|---|
| 2026.03.11 | ₩40,241 | ₩40,428 | ₩40,147 | ₩40,325 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩40,628 | ₩40,922 | ₩40,354 | ₩40,354 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩39,172 | ₩40,245 | ₩39,172 | ₩40,245 | +2.74% | 1.4천 |
|---|
| 2026.03.06 | ₩39,613 | ₩40,040 | ₩39,520 | ₩39,883 | +0.68% | 2.9천 |
|---|
| 2026.03.05 | ₩40,361 | ₩40,561 | ₩39,880 | ₩40,257 | -0.26% | 4천 |
|---|
| 2026.03.04 | ₩41,002 | ₩41,229 | ₩40,935 | ₩41,216 | +0.52% | 3.1천 |
|---|
| 2026.03.03 | ₩40,481 | ₩40,815 | ₩39,773 | ₩40,679 | +0.49% | 1.5만 |
|---|
| 2026.03.02 | ₩41,910 | ₩42,338 | ₩41,910 | ₩42,191 | +0.67% | 4만 |
|---|
| 2026.02.27 | ₩43,072 | ₩43,072 | ₩42,818 | ₩42,939 | -0.31% | 1.1만 |
|---|
| 2026.02.26 | ₩43,179 | ₩43,179 | ₩42,705 | ₩42,949 | -0.53% | 9.2천 |
|---|
| 2026.02.25 | ₩43,118 | ₩43,118 | ₩43,059 | ₩43,096 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩42,565 | ₩43,076 | ₩42,565 | ₩43,059 | +1.16% | 2.4천 |
|---|
| 2026.02.23 | ₩42,949 | ₩42,949 | ₩42,698 | ₩42,736 | -0.50% | 2천 |
|---|
| 2026.02.20 | ₩42,805 | ₩43,032 | ₩42,772 | ₩43,032 | +0.53% | 7.8천 |
|---|
| 2026.02.19 | ₩42,217 | ₩42,565 | ₩42,217 | ₩42,551 | +0.79% | 3.7천 |
|---|
| 2026.02.18 | ₩42,725 | ₩42,912 | ₩42,535 | ₩42,698 | -0.06% | 6.2천 |
|---|
| 2026.02.17 | ₩42,271 | ₩42,582 | ₩42,004 | ₩42,543 | +0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩42,097 | ₩42,631 | ₩42,084 | ₩42,538 | +1.05% | 4.3천 |
|---|
| 2026.02.12 | ₩42,959 | ₩42,992 | ₩42,338 | ₩42,458 | -1.17% | 2.8천 |
|---|
| 2026.02.11 | ₩42,752 | ₩42,989 | ₩42,551 | ₩42,989 | +0.56% | 1.5천 |
|---|
| 2026.02.10 | ₩42,618 | ₩42,678 | ₩42,598 | ₩42,605 | -0.03% | 3.5천 |
|---|
| 2026.02.09 | ₩42,324 | ₩42,551 | ₩42,324 | ₩42,444 | +0.28% | 3.4천 |
|---|
| 2026.02.06 | ₩41,456 | ₩41,885 | ₩41,456 | ₩41,885 | +1.03% | 1.4만 |
|---|
| 2026.02.05 | ₩40,701 | ₩40,935 | ₩40,677 | ₩40,677 | -0.06% | 6천 |
|---|
| 2026.02.04 | ₩41,750 | ₩41,802 | ₩41,256 | ₩41,256 | -1.18% | 5.8천 |
|---|
| 2026.02.03 | ₩41,403 | ₩41,403 | ₩40,949 | ₩41,339 | -0.15% | 3.5천 |
|---|
| 2026.02.02 | ₩41,189 | ₩41,363 | ₩41,189 | ₩41,327 | +0.33% | 4.3천 |
|---|
| 2026.01.30 | ₩41,443 | ₩41,443 | ₩41,062 | ₩41,097 | -0.83% | 3.9천 |
|---|
| 2026.01.29 | ₩41,256 | ₩41,556 | ₩41,256 | ₩41,556 | +0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩41,349 | ₩41,416 | ₩41,189 | ₩41,415 | +0.16% | 3.4천 |
|---|
| 2026.01.27 | ₩41,977 | ₩42,034 | ₩41,870 | ₩42,034 | +0.14% | 4.5천 |
|---|
| 2026.01.26 | ₩41,469 | ₩41,469 | ₩41,348 | ₩41,389 | -0.19% | 2.6천 |
|---|
| 2026.01.23 | ₩40,949 | ₩41,149 | ₩40,815 | ₩41,078 | +0.32% | 9.6천 |
|---|
| 2026.01.22 | ₩40,975 | ₩40,975 | ₩40,867 | ₩40,867 | -0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩40,334 | ₩40,561 | ₩40,107 | ₩40,561 | +0.56% | 2.2만 |
|---|
| 2026.01.20 | ₩40,227 | ₩40,334 | ₩39,853 | ₩39,880 | -0.86% | 9.9천 |
|---|
| 2026.01.16 | ₩40,815 | ₩40,883 | ₩40,708 | ₩40,883 | +0.17% | 1.3천 |
|---|
| 2026.01.15 | ₩40,868 | ₩40,879 | ₩40,735 | ₩40,788 | -0.20% | 3.7천 |
|---|
| 2026.01.14 | ₩40,601 | ₩40,635 | ₩40,448 | ₩40,635 | +0.08% | 2.4천 |
|---|
| 2026.01.13 | ₩40,508 | ₩40,601 | ₩40,454 | ₩40,539 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩40,641 | ₩40,802 | ₩40,615 | ₩40,696 | +0.13% | 3.5천 |
|---|
| 2026.01.09 | ₩40,308 | ₩40,535 | ₩40,308 | ₩40,460 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩40,080 | ₩40,143 | ₩40,000 | ₩40,143 | +0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩40,147 | ₩40,254 | ₩40,134 | ₩40,159 | +0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩40,414 | ₩40,414 | ₩40,138 | ₩40,241 | -0.43% | 1.5만 |
|---|
| 2026.01.05 | ₩39,653 | ₩40,147 | ₩39,653 | ₩40,027 | +0.94% | 3.6천 |
|---|
| 2026.01.02 | ₩39,450 | ₩39,573 | ₩39,346 | ₩39,573 | +0.31% | 2.9천 |
|---|
| 2025.12.31 | ₩39,179 | ₩39,212 | ₩39,055 | ₩39,055 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩39,359 | ₩39,386 | ₩39,286 | ₩39,319 | -0.10% | 6.5천 |
|---|
| 2025.12.29 | ₩39,119 | ₩39,266 | ₩39,105 | ₩39,146 | +0.07% | 4.8천 |
|---|
| 2025.12.26 | ₩39,279 | ₩39,359 | ₩39,279 | ₩39,341 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩39,853 | ₩39,853 | ₩39,186 | ₩39,288 | -1.42% | 2만 |
|---|
| 2025.12.23 | ₩39,025 | ₩39,162 | ₩39,015 | ₩39,162 | +0.35% | 1.7천 |
|---|
| 2025.12.22 | ₩40,174 | ₩40,281 | ₩40,174 | ₩40,281 | +0.27% | 1.9천 |
|---|
| 2025.12.19 | ₩40,080 | ₩40,080 | ₩39,974 | ₩39,974 | -0.27% | 1.5천 |
|---|
| 2025.12.18 | ₩39,586 | ₩39,773 | ₩39,510 | ₩39,640 | +0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩39,479 | ₩39,493 | ₩39,230 | ₩39,230 | -0.63% | 1.5천 |
|---|
| 2025.12.16 | ₩39,693 | ₩39,733 | ₩39,560 | ₩39,656 | -0.09% | 3.2만 |
|---|
| 2025.12.15 | ₩40,014 | ₩40,014 | ₩39,800 | ₩39,860 | -0.38% | 700 |
|---|
| 2025.12.12 | ₩39,827 | ₩39,853 | ₩39,688 | ₩39,688 | -0.35% | 2.1천 |
|---|
| 2025.12.11 | ₩40,102 | ₩40,102 | ₩40,062 | ₩40,062 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩39,586 | ₩39,908 | ₩39,586 | ₩39,908 | +0.81% | 1.6천 |
|---|
| 2025.12.09 | ₩39,507 | ₩39,520 | ₩39,450 | ₩39,450 | -0.15% | 700 |
|---|
| 2025.12.08 | ₩39,493 | ₩39,573 | ₩39,465 | ₩39,475 | -0.04% | 1.6천 |
|---|
| 2025.12.05 | ₩39,720 | ₩39,720 | ₩39,626 | ₩39,628 | -0.23% | 900 |
|---|
| 2025.12.04 | ₩39,620 | ₩39,620 | ₩39,521 | ₩39,521 | -0.25% | 800 |
|---|
| 2025.12.03 | ₩39,321 | ₩39,450 | ₩39,321 | ₩39,450 | +0.33% | 1.1천 |
|---|
| 2025.12.02 | ₩39,306 | ₩39,306 | ₩39,119 | ₩39,248 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩39,012 | ₩39,313 | ₩39,012 | ₩39,313 | +0.77% | 300 |
|---|
| 2025.11.26 | ₩39,186 | ₩39,212 | ₩39,144 | ₩39,144 | -0.11% | 500 |
|---|
| 2025.11.25 | ₩38,504 | ₩38,705 | ₩38,504 | ₩38,694 | +0.49% | 2.1천 |
|---|
| 2025.11.24 | ₩38,157 | ₩38,211 | ₩38,157 | ₩38,211 | +0.14% | 700 |
|---|
| 2025.11.21 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩38,175 | ₩38,175 | ₩37,389 | ₩37,389 | -2.06% | 700 |
|---|
| 2025.11.19 | ₩38,251 | ₩38,251 | ₩37,903 | ₩38,014 | -0.62% | 1.3천 |
|---|
| 2025.11.18 | ₩38,050 | ₩38,256 | ₩38,050 | ₩38,125 | +0.20% | 3.4천 |
|---|
| 2025.11.17 | ₩38,945 | ₩38,972 | ₩38,531 | ₩38,570 | -0.96% | 4.2천 |
|---|
| 2025.11.14 | ₩39,119 | ₩39,279 | ₩39,119 | ₩39,144 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩39,653 | ₩39,653 | ₩39,226 | ₩39,292 | -0.91% | 2.7천 |
|---|
| 2025.11.12 | ₩39,760 | ₩39,760 | ₩39,747 | ₩39,753 | -0.02% | 700 |
|---|
| 2025.11.11 | ₩39,479 | ₩39,666 | ₩39,479 | ₩39,637 | +0.40% | 4.9천 |
|---|
| 2025.11.10 | ₩39,184 | ₩39,362 | ₩39,039 | ₩39,362 | +0.45% | 1.3천 |
|---|
| 2025.11.07 | ₩38,451 | ₩38,733 | ₩38,343 | ₩38,733 | +0.73% | 4.9천 |
|---|
| 2025.11.06 | ₩38,651 | ₩38,798 | ₩38,651 | ₩38,679 | +0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩38,852 | ₩38,963 | ₩38,852 | ₩38,904 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩38,852 | ₩38,852 | ₩38,598 | ₩38,649 | -0.52% | 3.2천 |
|---|
| 2025.11.03 | ₩39,119 | ₩39,226 | ₩39,119 | ₩39,206 | +0.22% | 800 |
|---|
| 2025.10.31 | ₩39,119 | ₩39,167 | ₩39,039 | ₩39,167 | +0.12% | 3.4천 |
|---|
| 2025.10.30 | ₩39,386 | ₩39,386 | ₩39,230 | ₩39,230 | -0.40% | 400 |
|---|
| 2025.10.29 | ₩39,721 | ₩39,747 | ₩39,498 | ₩39,498 | -0.56% | 1.3천 |
|---|
| 2025.10.28 | ₩39,720 | ₩39,720 | ₩39,673 | ₩39,673 | -0.12% | 1.6천 |
|---|
| 2025.10.27 | ₩39,680 | ₩39,760 | ₩39,680 | ₩39,733 | +0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩39,373 | ₩39,439 | ₩39,373 | ₩39,405 | +0.08% | 1.1천 |
|---|
| 2025.10.23 | ₩39,210 | ₩39,292 | ₩39,186 | ₩39,267 | +0.15% | 1천 |
|---|
| 2025.10.22 | ₩39,119 | ₩39,132 | ₩38,870 | ₩39,025 | -0.24% | 700 |
|---|
| 2025.10.21 | ₩39,159 | ₩39,212 | ₩39,077 | ₩39,077 | -0.21% | 8.1천 |
|---|
| 2025.10.20 | ₩39,347 | ₩39,419 | ₩39,333 | ₩39,398 | +0.13% | 3.1천 |
|---|
| 2025.10.17 | ₩38,892 | ₩39,028 | ₩38,852 | ₩39,028 | +0.35% | 700 |
|---|
| 2025.10.16 | ₩39,105 | ₩39,105 | ₩38,905 | ₩38,959 | -0.38% | 5천 |
|---|
| 2025.10.15 | ₩38,892 | ₩38,892 | ₩38,611 | ₩38,794 | -0.25% | 3천 |
|---|
| 2025.10.14 | ₩38,263 | ₩38,678 | ₩38,229 | ₩38,488 | +0.59% | 1.3만 |
|---|
| 2025.10.13 | ₩38,251 | ₩38,518 | ₩38,251 | ₩38,406 | +0.41% | 1.3만 |
|---|
| 2025.10.10 | ₩38,742 | ₩38,742 | ₩37,794 | ₩37,794 | -2.45% | 7.3천 |
|---|