시장 데이터를 불러오는 중
전체 종목
Overlay Shares Large Cap Equity ETF 과거 주가
Overlay Shares Large Cap Equity ETF · OVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Large Cap Equity ETF · OVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,979 | ₩77,287 | ₩76,812 | ₩77,193 | +0.28% | 14.7만 |
| 2026.10.08 | ₩76,806 | ₩76,966 | ₩76,231 | ₩76,752 | -0.07% | 23.1만 |
| 2026.10.07 | ₩76,859 | ₩77,086 | ₩76,605 | ₩77,073 | +0.28% | 15.7만 |
| 2026.10.06 | ₩77,126 | ₩77,501 | ₩77,070 | ₩77,247 | +0.16% | 22.2만 |
| 2026.10.05 | ₩76,057 | ₩76,925 | ₩76,057 | ₩76,685 | +0.83% | 17.7만 |
| 2026.10.02 | ₩76,231 | ₩76,391 | ₩75,830 | ₩76,111 | -0.16% | 18.9만 |
| 2026.10.01 | ₩75,536 | ₩76,080 | ₩74,747 | ₩75,402 | -0.18% | 28.8만 |
| 2026.09.30 | ₩75,803 | ₩76,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,268 |
| -0.71% |
| 25.8만 |
| 2026.09.29 | ₩75,870 | ₩75,870 | ₩75,208 | ₩75,496 | -0.49% | 23.4만 |
|---|
| 2026.09.28 | ₩76,712 | ₩76,859 | ₩76,070 | ₩76,324 | -0.51% | 34.6만 |
|---|
| 2026.09.25 | ₩76,779 | ₩77,220 | ₩76,431 | ₩77,220 | +0.57% | 23.8만 |
|---|
| 2026.09.24 | ₩76,231 | ₩76,752 | ₩76,030 | ₩76,712 | +0.63% | 22.4만 |
|---|
| 2026.09.23 | ₩77,407 | ₩77,407 | ₩76,471 | ₩76,659 | -0.97% | 19.1만 |
|---|
| 2026.09.22 | ₩77,474 | ₩77,554 | ₩77,260 | ₩77,354 | -0.16% | 24.6만 |
|---|
| 2026.09.21 | ₩76,605 | ₩77,507 | ₩76,545 | ₩77,394 | +1.03% | 24.1만 |
|---|
| 2026.09.18 | ₩75,883 | ₩76,062 | ₩75,482 | ₩76,004 | +0.16% | 21.8만 |
|---|
| 2026.09.17 | ₩75,977 | ₩75,977 | ₩75,522 | ₩75,830 | -0.19% | 16.3만 |
|---|
| 2026.09.16 | ₩75,429 | ₩75,680 | ₩74,132 | ₩74,747 | -0.90% | 23만 |
|---|
| 2026.09.15 | ₩75,536 | ₩75,536 | ₩75,014 | ₩75,135 | -0.53% | 12.2만 |
|---|
| 2026.09.14 | ₩75,362 | ₩75,870 | ₩75,228 | ₩75,522 | +0.21% | 22.7만 |
|---|
| 2026.09.11 | ₩76,111 | ₩76,258 | ₩75,923 | ₩76,137 | +0.04% | 16.9만 |
|---|
| 2026.09.10 | ₩75,148 | ₩75,375 | ₩74,934 | ₩75,121 | -0.04% | 16.2만 |
|---|
| 2026.09.09 | ₩75,964 | ₩75,964 | ₩75,516 | ₩75,669 | -0.39% | 14.1만 |
|---|
| 2026.09.08 | ₩76,605 | ₩76,993 | ₩76,084 | ₩76,191 | -0.54% | 20.7만 |
|---|
| 2026.09.04 | ₩77,086 | ₩77,086 | ₩76,545 | ₩76,632 | -0.59% | 17.2만 |
|---|
| 2026.09.03 | ₩76,418 | ₩77,086 | ₩76,231 | ₩76,973 | +0.73% | 15.1만 |
|---|
| 2026.09.02 | ₩75,736 | ₩76,137 | ₩75,589 | ₩75,910 | +0.23% | 9.5만 |
|---|
| 2026.09.01 | ₩75,669 | ₩75,910 | ₩75,339 | ₩75,549 | -0.16% | 26.2만 |
|---|
| 2026.08.31 | ₩76,324 | ₩76,365 | ₩75,950 | ₩76,177 | -0.19% | 29.5만 |
|---|
| 2026.08.28 | ₩76,766 | ₩77,113 | ₩76,391 | ₩76,458 | -0.40% | 23.7만 |
|---|
| 2026.08.27 | ₩76,445 | ₩76,806 | ₩76,240 | ₩76,685 | +0.31% | 24.5만 |
|---|
| 2026.08.26 | ₩76,752 | ₩76,999 | ₩76,538 | ₩76,779 | +0.03% | 24.2만 |
|---|
| 2026.08.25 | ₩76,859 | ₩77,136 | ₩76,431 | ₩76,752 | -0.14% | 16.4만 |
|---|
| 2026.08.24 | ₩76,659 | ₩76,672 | ₩76,338 | ₩76,465 | -0.25% | 17.5만 |
|---|
| 2026.08.21 | ₩76,792 | ₩77,046 | ₩76,565 | ₩76,792 | 0.00% | 19.3만 |
|---|
| 2026.08.20 | ₩76,926 | ₩77,233 | ₩76,338 | ₩76,365 | -0.73% | 36.1만 |
|---|
| 2026.08.19 | ₩77,554 | ₩77,695 | ₩77,220 | ₩77,260 | -0.38% | 14.9만 |
|---|
| 2026.08.18 | ₩77,354 | ₩77,354 | ₩77,013 | ₩77,153 | -0.26% | 10.5만 |
|---|
| 2026.08.17 | ₩78,182 | ₩78,490 | ₩77,728 | ₩77,741 | -0.56% | 13.7만 |
|---|
| 2026.08.14 | ₩78,410 | ₩78,744 | ₩78,035 | ₩78,156 | -0.32% | 12.9만 |
|---|
| 2026.08.13 | ₩77,935 | ₩78,436 | ₩77,935 | ₩78,303 | +0.47% | 15만 |
|---|
| 2026.08.12 | ₩77,848 | ₩78,035 | ₩77,581 | ₩77,728 | -0.15% | 11.5만 |
|---|
| 2026.08.11 | ₩78,129 | ₩78,129 | ₩77,387 | ₩77,487 | -0.82% | 18.1만 |
|---|
| 2026.08.10 | ₩77,741 | ₩77,942 | ₩77,608 | ₩77,755 | +0.02% | 20.6만 |
|---|
| 2026.08.07 | ₩77,501 | ₩77,795 | ₩77,327 | ₩77,741 | +0.31% | 14.1만 |
|---|
| 2026.08.06 | ₩77,487 | ₩77,541 | ₩77,073 | ₩77,220 | -0.35% | 8.9만 |
|---|
| 2026.08.05 | ₩77,969 | ₩78,129 | ₩77,314 | ₩77,314 | -0.84% | 14.2만 |
|---|
| 2026.08.04 | ₩76,378 | ₩77,715 | ₩76,357 | ₩77,527 | +1.51% | 26.4만 |
|---|
| 2026.08.03 | ₩75,202 | ₩76,070 | ₩75,115 | ₩76,070 | +1.16% | 15.7만 |
|---|
| 2026.07.31 | ₩74,413 | ₩75,055 | ₩73,745 | ₩74,774 | +0.49% | 17.2만 |
|---|
| 2026.07.30 | ₩73,330 | ₩74,266 | ₩73,281 | ₩74,132 | +1.09% | 14만 |
|---|
| 2026.07.29 | ₩74,079 | ₩74,199 | ₩72,600 | ₩72,635 | -1.95% | 19만 |
|---|
| 2026.07.28 | ₩74,647 | ₩74,961 | ₩74,159 | ₩74,720 | +0.10% | 18.9만 |
|---|
| 2026.07.27 | ₩75,268 | ₩75,282 | ₩74,139 | ₩74,520 | -0.99% | 17.6만 |
|---|
| 2026.07.24 | ₩74,687 | ₩75,081 | ₩74,326 | ₩74,533 | -0.21% | 13.2만 |
|---|
| 2026.07.23 | ₩74,654 | ₩74,867 | ₩74,092 | ₩74,466 | -0.25% | 17.1만 |
|---|
| 2026.07.22 | ₩75,402 | ₩75,790 | ₩75,255 | ₩75,509 | +0.14% | 9.9만 |
|---|
| 2026.07.21 | ₩75,402 | ₩75,696 | ₩75,148 | ₩75,563 | +0.21% | 8.7만 |
|---|
| 2026.07.20 | ₩75,549 | ₩75,710 | ₩74,881 | ₩74,948 | -0.80% | 15.6만 |
|---|
| 2026.07.17 | ₩75,068 | ₩76,618 | ₩74,867 | ₩75,148 | +0.11% | 16.7만 |
|---|
| 2026.07.16 | ₩76,431 | ₩76,578 | ₩75,783 | ₩76,151 | -0.37% | 11.9만 |
|---|
| 2026.07.15 | ₩76,391 | ₩76,685 | ₩76,057 | ₩76,578 | +0.24% | 13.1만 |
|---|
| 2026.07.14 | ₩76,204 | ₩76,365 | ₩75,897 | ₩76,284 | +0.11% | 8만 |
|---|
| 2026.07.13 | ₩76,365 | ₩76,512 | ₩75,768 | ₩75,923 | -0.58% | 19만 |
|---|
| 2026.07.10 | ₩76,298 | ₩77,066 | ₩75,843 | ₩76,632 | +0.44% | 10.5만 |
|---|
| 2026.07.09 | ₩75,776 | ₩76,258 | ₩75,522 | ₩76,244 | +0.62% | 7.2만 |
|---|
| 2026.07.08 | ₩75,282 | ₩75,563 | ₩74,782 | ₩75,496 | +0.28% | 10.1만 |
|---|
| 2026.07.07 | ₩76,097 | ₩76,415 | ₩75,436 | ₩75,763 | -0.44% | 9.9만 |
|---|
| 2026.07.06 | ₩75,790 | ₩76,291 | ₩75,710 | ₩76,177 | +0.51% | 14만 |
|---|
| 2026.07.02 | ₩75,763 | ₩76,124 | ₩74,827 | ₩75,456 | -0.41% | 8.5만 |
|---|
| 2026.07.01 | ₩75,509 | ₩75,910 | ₩75,095 | ₩75,589 | +0.11% | 11.5만 |
|---|
| 2026.06.30 | ₩75,001 | ₩75,776 | ₩74,968 | ₩75,669 | +0.89% | 11.4만 |
|---|
| 2026.06.29 | ₩74,306 | ₩75,001 | ₩73,892 | ₩75,001 | +0.94% | 15만 |
|---|
| 2026.06.26 | ₩73,798 | ₩74,333 | ₩73,412 | ₩73,691 | -0.14% | 11.1만 |
|---|
| 2026.06.25 | ₩75,456 | ₩75,522 | ₩74,319 | ₩74,707 | -0.99% | 11만 |
|---|
| 2026.06.24 | ₩74,974 | ₩75,382 | ₩74,453 | ₩74,707 | -0.36% | 15만 |
|---|
| 2026.06.23 | ₩74,841 | ₩75,322 | ₩74,533 | ₩74,841 | 0.00% | 10.6만 |
|---|
| 2026.06.22 | ₩76,418 | ₩76,605 | ₩75,803 | ₩75,990 | -0.56% | 23.9만 |
|---|
| 2026.06.18 | ₩76,405 | ₩76,449 | ₩75,910 | ₩76,298 | -0.14% | 5.9만 |
|---|
| 2026.06.17 | ₩76,605 | ₩76,608 | ₩75,188 | ₩75,402 | -1.57% | 19.3만 |
|---|
| 2026.06.16 | ₩76,859 | ₩77,342 | ₩76,485 | ₩76,485 | -0.49% | 5.6만 |
|---|
| 2026.06.15 | ₩76,518 | ₩77,113 | ₩76,518 | ₩76,886 | +0.48% | 5.8만 |
|---|
| 2026.06.12 | ₩75,456 | ₩75,736 | ₩74,794 | ₩75,496 | +0.05% | 10.2만 |
|---|
| 2026.06.11 | ₩74,012 | ₩75,268 | ₩73,691 | ₩75,068 | +1.43% | 12.4만 |
|---|
| 2026.06.10 | ₩74,627 | ₩75,016 | ₩73,743 | ₩73,758 | -1.16% | 4.4만 |
|---|
| 2026.06.09 | ₩75,750 | ₩75,990 | ₩73,517 | ₩75,001 | -0.99% | 9.5만 |
|---|
| 2026.06.08 | ₩75,790 | ₩75,897 | ₩75,121 | ₩75,242 | -0.72% | 8.5만 |
|---|
| 2026.06.05 | ₩77,300 | ₩77,300 | ₩74,928 | ₩75,135 | -2.80% | 10.4만 |
|---|
| 2026.06.04 | ₩76,899 | ₩77,666 | ₩76,859 | ₩77,514 | +0.80% | 3.7만 |
|---|
| 2026.06.03 | ₩77,701 | ₩77,708 | ₩77,100 | ₩77,100 | -0.77% | 15만 |
|---|
| 2026.06.02 | ₩77,688 | ₩77,895 | ₩77,481 | ₩77,835 | +0.19% | 4.8만 |
|---|
| 2026.06.01 | ₩77,568 | ₩77,875 | ₩77,233 | ₩77,688 | +0.16% | 4.9만 |
|---|
| 2026.05.29 | ₩77,447 | ₩77,775 | ₩77,260 | ₩77,568 | +0.16% | 11.5만 |
|---|
| 2026.05.28 | ₩76,752 | ₩77,260 | ₩76,560 | ₩77,247 | +0.64% | 7.1만 |
|---|
| 2026.05.27 | ₩77,153 | ₩77,153 | ₩76,504 | ₩76,739 | -0.54% | 10.3만 |
|---|
| 2026.05.26 | ₩77,634 | ₩77,634 | ₩77,113 | ₩77,447 | -0.24% | 9.7만 |
|---|
| 2026.05.22 | ₩76,953 | ₩77,126 | ₩76,739 | ₩76,886 | -0.09% | 5.1만 |
|---|
| 2026.05.21 | ₩76,030 | ₩76,659 | ₩75,870 | ₩76,525 | +0.65% | 7.7만 |
|---|
| 2026.05.20 | ₩75,710 | ₩76,398 | ₩75,589 | ₩76,298 | +0.78% | 21.6만 |
|---|
| 2026.05.19 | ₩75,643 | ₩75,964 | ₩75,289 | ₩75,576 | -0.09% | 7.2만 |
|---|
| 2026.05.18 | ₩76,284 | ₩76,365 | ₩75,536 | ₩76,004 | -0.37% | 9.6만 |
|---|
| 2026.05.15 | ₩76,365 | ₩76,577 | ₩76,044 | ₩76,124 | -0.32% | 6.7만 |
|---|
| 2026.05.14 | ₩76,752 | ₩77,273 | ₩76,592 | ₩77,113 | +0.47% | 5.4만 |
|---|
| 2026.05.13 | ₩76,137 | ₩76,745 | ₩75,756 | ₩76,605 | +0.61% | 11.8만 |
|---|
| 2026.05.12 | ₩75,910 | ₩76,097 | ₩75,338 | ₩76,084 | +0.23% | 15.6만 |
|---|
| 2026.05.11 | ₩75,897 | ₩76,335 | ₩75,843 | ₩76,217 | +0.42% | 14.3만 |
|---|
| 2026.05.08 | ₩75,816 | ₩76,030 | ₩75,635 | ₩76,004 | +0.25% | 7.3만 |
|---|
| 2026.05.07 | ₩75,736 | ₩75,816 | ₩75,242 | ₩75,375 | -0.48% | 5.3만 |
|---|
| 2026.05.06 | ₩75,068 | ₩75,656 | ₩75,041 | ₩75,643 | +0.77% | 4.7만 |
|---|
| 2026.05.05 | ₩74,186 | ₩74,647 | ₩74,186 | ₩74,493 | +0.41% | 4.5만 |
|---|
| 2026.05.04 | ₩74,132 | ₩74,319 | ₩73,531 | ₩73,892 | -0.32% | 6.8만 |
|---|
| 2026.05.01 | ₩74,279 | ₩74,560 | ₩74,172 | ₩74,172 | -0.14% | 10.8만 |
|---|
| 2026.04.30 | ₩73,745 | ₩74,039 | ₩73,036 | ₩74,012 | +0.36% | 10.4만 |
|---|
| 2026.04.29 | ₩73,103 | ₩73,397 | ₩72,809 | ₩73,183 | +0.11% | 9.6만 |
|---|
| 2026.04.28 | ₩73,283 | ₩73,290 | ₩72,809 | ₩73,103 | -0.25% | 11.1만 |
|---|
| 2026.04.27 | ₩74,052 | ₩74,172 | ₩73,691 | ₩74,146 | +0.13% | 12.9만 |
|---|
| 2026.04.24 | ₩73,745 | ₩74,052 | ₩73,471 | ₩74,052 | +0.42% | 6.2만 |
|---|
| 2026.04.23 | ₩73,517 | ₩73,811 | ₩72,675 | ₩73,384 | -0.18% | 4.9만 |
|---|
| 2026.04.22 | ₩73,477 | ₩73,705 | ₩73,357 | ₩73,691 | +0.29% | 7.9만 |
|---|
| 2026.04.21 | ₩73,638 | ₩73,664 | ₩72,809 | ₩72,889 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩73,571 | ₩73,651 | ₩73,170 | ₩73,397 | -0.24% | 5.3만 |
|---|
| 2026.04.17 | ₩73,277 | ₩73,758 | ₩73,143 | ₩73,584 | +0.42% | 5.6만 |
|---|
| 2026.04.16 | ₩72,809 | ₩72,809 | ₩72,314 | ₩72,649 | -0.22% | 5만 |
|---|
| 2026.04.15 | ₩72,020 | ₩72,502 | ₩71,887 | ₩72,502 | +0.67% | 1.2만 |
|---|
| 2026.04.14 | ₩71,232 | ₩71,847 | ₩71,232 | ₩71,847 | +0.86% | 2만 |
|---|
| 2026.04.13 | ₩70,082 | ₩70,978 | ₩70,082 | ₩70,951 | +1.24% | 25.4만 |
|---|
| 2026.04.10 | ₩70,483 | ₩70,497 | ₩70,095 | ₩70,243 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩69,815 | ₩70,376 | ₩69,681 | ₩70,323 | +0.73% | 2만 |
|---|
| 2026.04.08 | ₩69,748 | ₩69,975 | ₩69,568 | ₩69,775 | +0.04% | 13.9만 |
|---|
| 2026.04.07 | ₩67,890 | ₩68,184 | ₩67,315 | ₩68,184 | +0.43% | 2.9만 |
|---|
| 2026.04.06 | ₩67,837 | ₩68,144 | ₩67,716 | ₩68,144 | +0.45% | 3.7만 |
|---|
| 2026.04.02 | ₩66,740 | ₩67,783 | ₩66,740 | ₩67,783 | +1.56% | 2만 |
|---|
| 2026.04.01 | ₩67,409 | ₩67,984 | ₩67,409 | ₩67,542 | +0.20% | 7.1만 |
|---|
| 2026.03.31 | ₩65,925 | ₩67,235 | ₩65,925 | ₩67,235 | +1.99% | 1.7만 |
|---|
| 2026.03.30 | ₩66,099 | ₩66,099 | ₩64,722 | ₩65,056 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩66,460 | ₩66,460 | ₩65,150 | ₩65,404 | -1.59% | 1.5만 |
|---|
| 2026.03.26 | ₩67,903 | ₩68,189 | ₩67,088 | ₩67,088 | -1.20% | 1만 |
|---|
| 2026.03.25 | ₩68,839 | ₩68,933 | ₩68,358 | ₩68,478 | -0.52% | 1.1만 |
|---|
| 2026.03.24 | ₩67,770 | ₩68,366 | ₩67,623 | ₩68,064 | +0.43% | 2.3만 |
|---|
| 2026.03.23 | ₩68,596 | ₩69,053 | ₩68,251 | ₩68,371 | -0.33% | 1.5만 |
|---|
| 2026.03.20 | ₩68,211 | ₩68,371 | ₩67,315 | ₩67,436 | -1.14% | 1만 |
|---|
| 2026.03.19 | ₩68,010 | ₩68,558 | ₩68,010 | ₩68,438 | +0.63% | 1.5만 |
|---|
| 2026.03.18 | ₩69,494 | ₩69,534 | ₩68,665 | ₩68,732 | -1.10% | 2.6만 |
|---|
| 2026.03.17 | ₩69,694 | ₩69,948 | ₩69,674 | ₩69,721 | +0.04% | 5.5천 |
|---|
| 2026.03.16 | ₩69,120 | ₩69,681 | ₩68,933 | ₩69,334 | +0.31% | 7.3천 |
|---|
| 2026.03.13 | ₩69,120 | ₩69,461 | ₩68,278 | ₩68,278 | -1.22% | 20.8만 |
|---|
| 2026.03.12 | ₩69,441 | ₩69,441 | ₩68,879 | ₩68,892 | -0.79% | 7.2천 |
|---|
| 2026.03.11 | ₩70,229 | ₩70,390 | ₩69,828 | ₩70,109 | -0.17% | 1.9만 |
|---|
| 2026.03.10 | ₩70,229 | ₩70,670 | ₩69,922 | ₩70,003 | -0.32% | 1.1만 |
|---|
| 2026.03.09 | ₩68,612 | ₩70,149 | ₩68,612 | ₩70,149 | +2.24% | 3.5천 |
|---|
| 2026.03.06 | ₩69,882 | ₩69,948 | ₩69,400 | ₩69,545 | -0.48% | 3.5만 |
|---|
| 2026.03.05 | ₩70,844 | ₩70,844 | ₩70,363 | ₩70,571 | -0.38% | 1.9천 |
|---|
| 2026.03.04 | ₩70,483 | ₩71,165 | ₩70,483 | ₩71,045 | +0.80% | 6.7천 |
|---|
| 2026.03.03 | ₩69,788 | ₩70,610 | ₩69,546 | ₩70,550 | +1.09% | 2.5만 |
|---|
| 2026.03.02 | ₩70,015 | ₩71,405 | ₩70,015 | ₩71,141 | +1.61% | 6.4만 |
|---|
| 2026.02.27 | ₩70,724 | ₩71,178 | ₩70,503 | ₩71,178 | +0.64% | 2.4만 |
|---|
| 2026.02.26 | ₩72,101 | ₩72,101 | ₩70,844 | ₩71,379 | -1.00% | 1.8만 |
|---|
| 2026.02.25 | ₩71,606 | ₩71,780 | ₩71,447 | ₩71,780 | +0.24% | 6.7천 |
|---|
| 2026.02.24 | ₩71,593 | ₩71,786 | ₩71,566 | ₩71,753 | +0.22% | 5.2천 |
|---|
| 2026.02.23 | ₩71,927 | ₩71,927 | ₩70,898 | ₩70,952 | -1.35% | 1.2만 |
|---|
| 2026.02.20 | ₩70,911 | ₩71,860 | ₩70,911 | ₩71,793 | +1.24% | 1만 |
|---|
| 2026.02.19 | ₩71,178 | ₩71,218 | ₩70,938 | ₩71,218 | +0.06% | 2.8천 |
|---|
| 2026.02.18 | ₩71,325 | ₩71,820 | ₩71,299 | ₩71,459 | +0.19% | 8.6만 |
|---|
| 2026.02.17 | ₩70,470 | ₩71,285 | ₩70,029 | ₩70,950 | +0.68% | 1.4만 |
|---|
| 2026.02.13 | ₩70,951 | ₩71,419 | ₩70,764 | ₩70,764 | -0.26% | 6.9천 |
|---|
| 2026.02.12 | ₩72,395 | ₩72,488 | ₩70,710 | ₩70,710 | -2.33% | 8.8천 |
|---|
| 2026.02.11 | ₩72,528 | ₩72,568 | ₩71,726 | ₩72,154 | -0.52% | 3만 |
|---|
| 2026.02.10 | ₩72,147 | ₩72,502 | ₩71,860 | ₩72,047 | -0.14% | 1.6만 |
|---|
| 2026.02.09 | ₩71,586 | ₩72,502 | ₩71,586 | ₩72,261 | +0.94% | 2.7만 |
|---|
| 2026.02.06 | ₩70,710 | ₩71,887 | ₩70,710 | ₩71,887 | +1.66% | 5만 |
|---|
| 2026.02.05 | ₩70,349 | ₩70,561 | ₩69,828 | ₩70,027 | -0.46% | 1.1만 |
|---|
| 2026.02.04 | ₩71,446 | ₩71,446 | ₩70,644 | ₩71,151 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩72,034 | ₩72,034 | ₩70,938 | ₩71,673 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩71,526 | ₩72,528 | ₩71,526 | ₩72,274 | +1.05% | 1.1만 |
|---|
| 2026.01.30 | ₩71,913 | ₩72,127 | ₩71,552 | ₩71,913 | 0.00% | 2.9만 |
|---|
| 2026.01.29 | ₩71,967 | ₩72,087 | ₩71,085 | ₩72,074 | +0.15% | 2.8만 |
|---|
| 2026.01.28 | ₩72,528 | ₩72,542 | ₩72,101 | ₩72,542 | +0.02% | 9.9천 |
|---|
| 2026.01.27 | ₩72,695 | ₩72,996 | ₩72,695 | ₩72,882 | +0.26% | 9.6천 |
|---|
| 2026.01.26 | ₩72,167 | ₩72,749 | ₩72,167 | ₩72,622 | +0.63% | 6.6만 |
|---|
| 2026.01.23 | ₩72,087 | ₩72,274 | ₩71,980 | ₩72,034 | -0.07% | 1.7만 |
|---|
| 2026.01.22 | ₩71,786 | ₩72,288 | ₩71,786 | ₩72,023 | +0.33% | 5.4천 |
|---|
| 2026.01.21 | ₩70,657 | ₩71,701 | ₩70,657 | ₩71,593 | +1.32% | 9.8만 |
|---|
| 2026.01.20 | ₩71,285 | ₩71,566 | ₩70,376 | ₩70,376 | -1.28% | 5.1천 |
|---|
| 2026.01.16 | ₩72,560 | ₩72,723 | ₩72,560 | ₩72,608 | +0.07% | 1.3천 |
|---|
| 2026.01.15 | ₩72,274 | ₩72,885 | ₩72,274 | ₩72,582 | +0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩72,435 | ₩72,435 | ₩71,750 | ₩72,244 | -0.26% | 6.5천 |
|---|
| 2026.01.13 | ₩72,782 | ₩72,862 | ₩72,588 | ₩72,742 | -0.06% | 3.3천 |
|---|
| 2026.01.12 | ₩72,502 | ₩72,963 | ₩72,502 | ₩72,929 | +0.59% | 8.1천 |
|---|
| 2026.01.09 | ₩72,421 | ₩72,809 | ₩72,381 | ₩72,751 | +0.46% | 3.1천 |
|---|
| 2026.01.08 | ₩72,221 | ₩72,288 | ₩71,980 | ₩72,261 | +0.06% | 5.5천 |
|---|
| 2026.01.07 | ₩72,495 | ₩72,715 | ₩72,234 | ₩72,234 | -0.36% | 3.8만 |
|---|
| 2026.01.06 | ₩72,074 | ₩72,502 | ₩72,074 | ₩72,502 | +0.59% | 3.8만 |
|---|
| 2026.01.05 | ₩71,847 | ₩72,087 | ₩71,700 | ₩71,913 | +0.09% | 6.4만 |
|---|
| 2026.01.02 | ₩71,405 | ₩71,405 | ₩70,871 | ₩71,352 | -0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩71,753 | ₩71,753 | ₩71,125 | ₩71,125 | -0.88% | 1.2만 |
|---|
| 2025.12.30 | ₩72,034 | ₩72,034 | ₩71,686 | ₩71,686 | -0.48% | 1.9만 |
|---|
| 2025.12.29 | ₩71,980 | ₩71,980 | ₩71,766 | ₩71,896 | -0.12% | 2천 |
|---|
| 2025.12.26 | ₩72,408 | ₩72,408 | ₩72,261 | ₩72,282 | -0.17% | 3.1천 |
|---|
| 2025.12.24 | ₩72,154 | ₩72,435 | ₩71,900 | ₩72,320 | +0.23% | 1.7만 |
|---|
| 2025.12.23 | ₩71,593 | ₩71,927 | ₩71,459 | ₩71,913 | +0.45% | 7천 |
|---|
| 2025.12.22 | ₩71,913 | ₩72,101 | ₩71,860 | ₩72,101 | +0.26% | 4.2천 |
|---|
| 2025.12.19 | ₩71,071 | ₩71,539 | ₩71,071 | ₩71,539 | +0.66% | 4.6천 |
|---|
| 2025.12.18 | ₩70,648 | ₩70,912 | ₩70,632 | ₩70,706 | +0.08% | 5.4천 |
|---|
| 2025.12.17 | ₩71,018 | ₩71,018 | ₩69,975 | ₩69,975 | -1.47% | 2.1만 |
|---|
| 2025.12.16 | ₩70,777 | ₩71,218 | ₩70,710 | ₩71,101 | +0.46% | 2.3천 |
|---|
| 2025.12.15 | ₩71,392 | ₩71,392 | ₩71,165 | ₩71,339 | -0.07% | 9.4천 |
|---|
| 2025.12.12 | ₩72,288 | ₩72,288 | ₩71,192 | ₩71,446 | -1.16% | 8.7천 |
|---|
| 2025.12.11 | ₩71,526 | ₩72,272 | ₩71,526 | ₩72,272 | +1.04% | 7.7천 |
|---|
| 2025.12.10 | ₩71,594 | ₩72,154 | ₩71,542 | ₩72,154 | +0.78% | 3.5천 |
|---|
| 2025.12.09 | ₩71,713 | ₩71,781 | ₩71,552 | ₩71,552 | -0.22% | 3.6천 |
|---|
| 2025.12.08 | ₩72,114 | ₩72,114 | ₩71,446 | ₩71,633 | -0.67% | 8.3천 |
|---|
| 2025.12.05 | ₩72,101 | ₩72,101 | ₩71,827 | ₩71,873 | -0.32% | 4.8천 |
|---|
| 2025.12.04 | ₩71,666 | ₩71,780 | ₩71,472 | ₩71,780 | +0.16% | 6천 |
|---|
| 2025.12.03 | ₩71,352 | ₩71,833 | ₩71,352 | ₩71,713 | +0.51% | 1.6만 |
|---|
| 2025.12.02 | ₩71,212 | ₩71,606 | ₩71,093 | ₩71,340 | +0.18% | 3.1만 |
|---|
| 2025.12.01 | ₩71,093 | ₩71,459 | ₩71,045 | ₩71,079 | -0.02% | 9.1만 |
|---|
| 2025.11.28 | ₩71,085 | ₩71,446 | ₩71,085 | ₩71,446 | +0.51% | 9.3천 |
|---|
| 2025.11.26 | ₩70,857 | ₩71,272 | ₩70,710 | ₩71,101 | +0.34% | 6.7천 |
|---|
| 2025.11.25 | ₩70,035 | ₩70,550 | ₩69,975 | ₩70,526 | +0.70% | 9.5천 |
|---|
| 2025.11.24 | ₩68,852 | ₩69,735 | ₩68,852 | ₩69,555 | +1.02% | 19.5만 |
|---|
| 2025.11.21 | ₩67,562 | ₩68,812 | ₩67,382 | ₩68,157 | +0.88% | 21.7만 |
|---|
| 2025.11.20 | ₩68,451 | ₩68,514 | ₩67,409 | ₩67,410 | -1.52% | 4.4천 |
|---|
| 2025.11.19 | ₩68,385 | ₩69,280 | ₩68,371 | ₩68,739 | +0.52% | 1.4만 |
|---|
| 2025.11.18 | ₩68,264 | ₩68,986 | ₩68,264 | ₩68,598 | +0.49% | 10만 |
|---|
| 2025.11.17 | ₩69,882 | ₩69,969 | ₩68,946 | ₩69,104 | -1.11% | 1.7만 |
|---|
| 2025.11.14 | ₩69,387 | ₩70,363 | ₩69,387 | ₩69,914 | +0.76% | 6.8천 |
|---|
| 2025.11.13 | ₩71,258 | ₩71,258 | ₩69,848 | ₩70,055 | -1.69% | 5.8천 |
|---|
| 2025.11.12 | ₩71,499 | ₩71,706 | ₩71,218 | ₩71,379 | -0.17% | 7.9천 |
|---|
| 2025.11.11 | ₩70,791 | ₩71,613 | ₩70,791 | ₩71,613 | +1.16% | 8.4만 |
|---|
| 2025.11.10 | ₩70,684 | ₩71,058 | ₩70,307 | ₩71,045 | +0.51% | 9.9천 |
|---|
| 2025.11.07 | ₩68,852 | ₩69,681 | ₩68,733 | ₩69,681 | +1.20% | 9.5만 |
|---|
| 2025.11.06 | ₩70,577 | ₩70,577 | ₩69,628 | ₩69,692 | -1.25% | 7.1천 |
|---|
| 2025.11.05 | ₩70,363 | ₩71,024 | ₩70,363 | ₩70,650 | +0.41% | 7.3천 |
|---|
| 2025.11.04 | ₩70,757 | ₩70,864 | ₩70,316 | ₩70,328 | -0.61% | 8.9천 |
|---|
| 2025.11.03 | ₩71,285 | ₩71,405 | ₩71,178 | ₩71,205 | -0.11% | 7.9만 |
|---|
| 2025.10.31 | ₩71,552 | ₩71,552 | ₩71,151 | ₩71,232 | -0.45% | 1.6만 |
|---|
| 2025.10.30 | ₩71,700 | ₩71,713 | ₩71,069 | ₩71,069 | -0.88% | 1.2만 |
|---|
| 2025.10.29 | ₩72,066 | ₩72,114 | ₩72,000 | ₩72,000 | -0.09% | 4.8천 |
|---|
| 2025.10.28 | ₩71,793 | ₩72,071 | ₩71,713 | ₩71,920 | +0.18% | 6.7천 |
|---|
| 2025.10.27 | ₩71,325 | ₩71,753 | ₩71,325 | ₩71,729 | +0.57% | 6.9천 |
|---|
| 2025.10.24 | ₩70,831 | ₩70,938 | ₩70,750 | ₩70,831 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩69,935 | ₩70,309 | ₩69,922 | ₩70,149 | +0.31% | 1.3만 |
|---|
| 2025.10.22 | ₩70,122 | ₩70,122 | ₩69,467 | ₩69,753 | -0.53% | 1.4만 |
|---|
| 2025.10.21 | ₩70,015 | ₩70,336 | ₩70,015 | ₩70,206 | +0.27% | 6.6만 |
|---|
| 2025.10.20 | ₩70,176 | ₩70,184 | ₩70,082 | ₩70,105 | -0.10% | 7.8천 |
|---|
| 2025.10.17 | ₩68,919 | ₩69,387 | ₩68,866 | ₩69,363 | +0.64% | 6.1만 |
|---|
| 2025.10.16 | ₩69,628 | ₩69,654 | ₩68,812 | ₩68,921 | -1.02% | 7.9천 |
|---|
| 2025.10.15 | ₩69,895 | ₩69,895 | ₩68,892 | ₩69,374 | -0.75% | 1만 |
|---|
| 2025.10.14 | ₩68,604 | ₩69,481 | ₩68,586 | ₩69,078 | +0.69% | 2.5만 |
|---|
| 2025.10.13 | ₩68,906 | ₩69,307 | ₩68,879 | ₩69,129 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩70,216 | ₩70,216 | ₩67,727 | ₩67,727 | -3.54% | 8.5천 |
|---|