시장 데이터를 불러오는 중
전체 종목
Overlay Shares Hedged Large Cap Equity ETF 과거 주가
Overlay Shares Hedged Large Cap Equity ETF · OVLH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Hedged Large Cap Equity ETF · OVLH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,232 | ₩57,393 | ₩57,232 | ₩57,365 | +0.23% | 2.4천 |
| 2026.10.08 | ₩57,145 | ₩57,165 | ₩57,018 | ₩57,085 | -0.11% | 4천 |
| 2026.10.07 | ₩57,098 | ₩57,353 | ₩57,098 | ₩57,303 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,313 | ₩57,514 | ₩57,313 | ₩57,409 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,710 | ₩57,239 | ₩56,710 | ₩57,121 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,763 | ₩56,870 | ₩56,763 | ₩56,836 | +0.13% | 6.1만 |
| 2026.10.01 | ₩56,080 | ₩57,058 | ₩56,020 | ₩56,280 | +0.36% | 6천 |
| 2026.09.30 | ₩56,629 | ₩56,803 | ₩56,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,479 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,549 | ₩56,576 | ₩56,415 | ₩56,493 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,723 | ₩56,777 | ₩56,549 | ₩56,573 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,797 | ₩56,960 | ₩56,797 | ₩56,960 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,522 | ₩56,897 | ₩56,522 | ₩56,747 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,924 | ₩56,924 | ₩56,723 | ₩56,734 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩57,205 | ₩57,246 | ₩57,112 | ₩57,152 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,710 | ₩57,192 | ₩56,669 | ₩57,159 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,368 | ₩56,416 | ₩56,254 | ₩56,416 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,314 | ₩56,468 | ₩56,294 | ₩56,404 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,267 | ₩56,448 | ₩55,805 | ₩55,879 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩56,133 | ₩56,147 | ₩56,105 | ₩56,105 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,308 | ₩56,455 | ₩56,174 | ₩56,334 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,589 | ₩56,683 | ₩56,535 | ₩56,539 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩56,174 | ₩56,321 | ₩56,174 | ₩56,218 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,522 | ₩56,562 | ₩56,435 | ₩56,522 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,710 | ₩56,790 | ₩56,669 | ₩56,669 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,937 | ₩56,967 | ₩56,897 | ₩56,907 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,826 | ₩57,460 | ₩56,790 | ₩57,098 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,475 | ₩56,663 | ₩56,475 | ₩56,600 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,515 | ₩56,576 | ₩56,361 | ₩56,361 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,763 | ₩56,803 | ₩56,629 | ₩56,790 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩57,179 | ₩57,179 | ₩56,966 | ₩56,966 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,884 | ₩57,252 | ₩56,870 | ₩57,082 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,884 | ₩56,897 | ₩56,736 | ₩56,795 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,850 | ₩57,152 | ₩56,723 | ₩56,810 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,643 | ₩56,777 | ₩56,602 | ₩56,691 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,813 | ₩56,813 | ₩56,777 | ₩56,777 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,937 | ₩56,951 | ₩56,667 | ₩56,667 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩57,125 | ₩57,205 | ₩56,964 | ₩56,964 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩57,112 | ₩57,112 | ₩57,000 | ₩57,000 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,648 | ₩57,648 | ₩57,353 | ₩57,353 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,862 | ₩57,862 | ₩57,544 | ₩57,544 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,607 | ₩57,708 | ₩57,534 | ₩57,701 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,353 | ₩57,380 | ₩57,270 | ₩57,380 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,406 | ₩57,406 | ₩57,212 | ₩57,212 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,380 | ₩57,447 | ₩57,326 | ₩57,420 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,293 | ₩57,447 | ₩57,205 | ₩57,400 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,252 | ₩57,286 | ₩57,085 | ₩57,117 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,741 | ₩57,741 | ₩57,259 | ₩57,274 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,616 | ₩57,353 | ₩56,602 | ₩57,319 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩56,113 | ₩56,442 | ₩56,113 | ₩56,442 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,611 | ₩55,769 | ₩55,323 | ₩55,769 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩55,169 | ₩55,370 | ₩55,169 | ₩55,311 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩55,209 | ₩55,303 | ₩54,765 | ₩54,765 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,276 | ₩55,544 | ₩55,276 | ₩55,400 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,289 | ₩55,291 | ₩55,149 | ₩55,291 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,450 | ₩55,584 | ₩55,301 | ₩55,301 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,530 | ₩55,530 | ₩55,195 | ₩55,236 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,973 | ₩56,040 | ₩55,825 | ₩55,932 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,932 | ₩55,973 | ₩55,931 | ₩55,931 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,772 | ₩55,865 | ₩55,557 | ₩55,557 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,584 | ₩55,824 | ₩55,584 | ₩55,719 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,314 | ₩56,361 | ₩56,080 | ₩56,105 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,375 | ₩56,401 | ₩56,174 | ₩56,401 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩56,053 | ₩56,247 | ₩56,053 | ₩56,230 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,265 | ₩56,265 | ₩56,040 | ₩56,054 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,281 | ₩56,455 | ₩56,281 | ₩56,428 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩56,127 | ₩56,182 | ₩56,127 | ₩56,182 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,738 | ₩55,847 | ₩55,504 | ₩55,847 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,919 | ₩56,026 | ₩55,812 | ₩55,963 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩56,013 | ₩56,234 | ₩55,973 | ₩56,183 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,772 | ₩55,821 | ₩55,618 | ₩55,821 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩56,066 | ₩56,066 | ₩55,884 | ₩55,884 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,772 | ₩56,053 | ₩55,772 | ₩55,986 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,437 | ₩55,691 | ₩55,370 | ₩55,651 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩55,021 | ₩55,316 | ₩54,994 | ₩55,276 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,303 | ₩55,423 | ₩55,035 | ₩55,236 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,437 | ₩55,584 | ₩55,222 | ₩55,226 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,571 | ₩55,644 | ₩55,370 | ₩55,370 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩56,214 | ₩56,227 | ₩55,899 | ₩55,912 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,986 | ₩56,132 | ₩55,986 | ₩56,132 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,267 | ₩56,285 | ₩55,664 | ₩55,664 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,334 | ₩56,549 | ₩56,219 | ₩56,219 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,482 | ₩56,576 | ₩56,428 | ₩56,495 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,463 | ₩55,892 | ₩55,443 | ₩55,812 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩55,082 | ₩55,705 | ₩54,954 | ₩55,593 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,332 | ₩55,517 | ₩54,927 | ₩54,927 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,852 | ₩55,852 | ₩54,901 | ₩55,544 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,812 | ₩55,906 | ₩55,655 | ₩55,655 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,278 | ₩56,281 | ₩55,676 | ₩55,676 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,468 | ₩56,817 | ₩56,468 | ₩56,746 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,830 | ₩56,830 | ₩56,616 | ₩56,616 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,830 | ₩56,978 | ₩56,777 | ₩56,937 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,703 | ₩56,924 | ₩56,656 | ₩56,857 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,750 | ₩56,763 | ₩56,663 | ₩56,710 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,296 | ₩56,643 | ₩56,296 | ₩56,610 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,432 | ₩56,442 | ₩56,334 | ₩56,376 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,395 | ₩56,489 | ₩56,308 | ₩56,396 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩56,040 | ₩56,267 | ₩56,040 | ₩56,143 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,678 | ₩56,026 | ₩55,678 | ₩55,955 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,852 | ₩55,931 | ₩55,812 | ₩55,910 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,557 | ₩55,718 | ₩55,410 | ₩55,557 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,865 | ₩55,865 | ₩55,571 | ₩55,825 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩56,066 | ₩56,066 | ₩55,859 | ₩55,859 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,254 | ₩56,535 | ₩56,254 | ₩56,392 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,689 | ₩56,241 | ₩55,689 | ₩56,068 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,718 | ₩55,839 | ₩55,490 | ₩55,839 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,752 | ₩55,963 | ₩55,752 | ₩55,865 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,678 | ₩55,785 | ₩55,678 | ₩55,745 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,597 | ₩55,691 | ₩55,343 | ₩55,354 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,262 | ₩55,585 | ₩55,262 | ₩55,585 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,793 | ₩54,994 | ₩54,793 | ₩54,941 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,673 | ₩54,780 | ₩54,432 | ₩54,552 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,914 | ₩54,954 | ₩54,694 | ₩54,694 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩54,103 | ₩54,645 | ₩54,103 | ₩54,606 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩54,043 | ₩54,123 | ₩53,940 | ₩54,068 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,231 | ₩54,231 | ₩53,996 | ₩54,101 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,261 | ₩54,405 | ₩54,257 | ₩54,391 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩54,016 | ₩54,324 | ₩54,016 | ₩54,311 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩54,110 | ₩54,110 | ₩53,948 | ₩53,948 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,922 | ₩54,118 | ₩53,922 | ₩54,118 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩54,059 | ₩54,059 | ₩53,700 | ₩53,700 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,949 | ₩54,030 | ₩53,842 | ₩54,030 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,802 | ₩54,097 | ₩53,802 | ₩54,097 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,400 | ₩53,520 | ₩53,373 | ₩53,467 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩53,025 | ₩53,373 | ₩53,025 | ₩53,373 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,636 | ₩52,971 | ₩52,636 | ₩52,960 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩52,140 | ₩52,455 | ₩51,993 | ₩52,455 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩52,100 | ₩52,100 | ₩52,033 | ₩52,083 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,872 | ₩52,143 | ₩51,872 | ₩52,143 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,832 | ₩51,979 | ₩51,832 | ₩51,916 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,961 | ₩51,082 | ₩50,760 | ₩51,035 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩51,068 | ₩51,082 | ₩50,988 | ₩51,063 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,867 | ₩51,015 | ₩50,693 | ₩50,956 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,894 | ₩51,135 | ₩50,894 | ₩50,988 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,398 | ₩50,760 | ₩50,345 | ₩50,747 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩50,170 | ₩50,170 | ₩50,023 | ₩50,093 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,492 | ₩50,492 | ₩50,184 | ₩50,193 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,867 | ₩51,028 | ₩50,626 | ₩50,641 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,309 | ₩51,309 | ₩51,108 | ₩51,128 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,934 | ₩51,162 | ₩50,894 | ₩50,974 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,202 | ₩51,363 | ₩51,055 | ₩51,127 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩51,055 | ₩51,055 | ₩50,787 | ₩50,819 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,229 | ₩51,347 | ₩51,041 | ₩51,260 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,610 | ₩51,685 | ₩51,394 | ₩51,394 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩52,020 | ₩52,020 | ₩51,805 | ₩51,859 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,912 | ₩51,912 | ₩51,752 | ₩51,845 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,906 | ₩51,906 | ₩51,534 | ₩51,577 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩52,033 | ₩52,194 | ₩51,777 | ₩51,777 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,422 | ₩52,422 | ₩52,127 | ₩52,243 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,288 | ₩52,529 | ₩52,247 | ₩52,320 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,859 | ₩52,371 | ₩51,772 | ₩52,371 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩52,187 | ₩52,328 | ₩52,073 | ₩52,242 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,623 | ₩52,633 | ₩52,355 | ₩52,530 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,716 | ₩52,824 | ₩52,716 | ₩52,731 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩52,194 | ₩52,609 | ₩52,140 | ₩52,475 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,649 | ₩52,944 | ₩52,649 | ₩52,825 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,515 | ₩52,824 | ₩52,515 | ₩52,749 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩53,085 | ₩53,085 | ₩52,741 | ₩52,903 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩53,038 | ₩53,179 | ₩53,038 | ₩53,168 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,663 | ₩52,917 | ₩52,609 | ₩52,917 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,931 | ₩52,931 | ₩52,489 | ₩52,576 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,489 | ₩53,038 | ₩52,489 | ₩52,975 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,710 | ₩52,730 | ₩52,636 | ₩52,708 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,730 | ₩52,971 | ₩52,730 | ₩52,844 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,448 | ₩52,770 | ₩52,435 | ₩52,592 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,691 | ₩52,829 | ₩52,589 | ₩52,589 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,266 | ₩53,293 | ₩52,590 | ₩52,590 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,413 | ₩53,413 | ₩53,025 | ₩53,193 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,360 | ₩53,413 | ₩53,118 | ₩53,132 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,984 | ₩53,440 | ₩52,984 | ₩53,329 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,770 | ₩53,169 | ₩52,770 | ₩53,169 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,475 | ₩52,676 | ₩52,395 | ₩52,489 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,944 | ₩52,978 | ₩52,757 | ₩52,944 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,473 | ₩53,809 | ₩52,904 | ₩53,132 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,226 | ₩53,547 | ₩53,025 | ₩53,467 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,293 | ₩53,326 | ₩53,011 | ₩53,319 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,319 | ₩53,453 | ₩52,869 | ₩53,346 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,440 | ₩53,628 | ₩53,406 | ₩53,472 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,441 | ₩53,531 | ₩53,441 | ₩53,494 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩53,152 | ₩53,346 | ₩53,152 | ₩53,199 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,891 | ₩54,485 | ₩52,891 | ₩52,998 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩53,185 | ₩53,185 | ₩53,011 | ₩53,065 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,549 | ₩53,038 | ₩52,529 | ₩52,904 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,829 | ₩52,877 | ₩52,448 | ₩52,466 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,252 | ₩53,360 | ₩53,199 | ₩53,293 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,346 | ₩53,439 | ₩53,212 | ₩53,212 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,835 | ₩53,835 | ₩52,984 | ₩53,172 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,507 | ₩53,507 | ₩53,293 | ₩53,453 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,339 | ₩53,464 | ₩53,339 | ₩53,464 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,226 | ₩53,447 | ₩53,226 | ₩53,333 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,447 | ₩53,447 | ₩53,051 | ₩53,078 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,373 | ₩53,467 | ₩53,165 | ₩53,226 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩53,061 | ₩53,346 | ₩53,007 | ₩53,346 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,757 | ₩53,118 | ₩52,757 | ₩52,958 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,904 | ₩52,916 | ₩52,596 | ₩52,837 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,998 | ₩52,998 | ₩52,783 | ₩52,783 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩53,011 | ₩53,105 | ₩53,007 | ₩53,029 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,912 | ₩53,136 | ₩51,912 | ₩53,092 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,306 | ₩53,306 | ₩53,185 | ₩53,266 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩53,159 | ₩53,306 | ₩53,159 | ₩53,293 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,978 | ₩53,100 | ₩52,978 | ₩53,100 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩53,025 | ₩53,089 | ₩52,944 | ₩53,065 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,837 | ₩52,879 | ₩52,797 | ₩52,824 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,462 | ₩52,822 | ₩52,448 | ₩52,545 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,783 | ₩52,783 | ₩52,267 | ₩52,267 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,690 | ₩52,770 | ₩52,552 | ₩52,770 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩53,078 | ₩53,078 | ₩52,783 | ₩52,783 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩53,145 | ₩53,145 | ₩52,840 | ₩52,840 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,958 | ₩53,400 | ₩52,958 | ₩53,346 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,931 | ₩53,333 | ₩52,931 | ₩53,305 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩53,145 | ₩53,145 | ₩53,085 | ₩53,118 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,266 | ₩53,266 | ₩53,025 | ₩53,051 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩53,145 | ₩53,373 | ₩53,145 | ₩53,189 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩53,132 | ₩53,189 | ₩53,065 | ₩53,114 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩53,078 | ₩53,212 | ₩52,984 | ₩53,140 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,944 | ₩53,082 | ₩52,931 | ₩52,982 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩53,038 | ₩53,051 | ₩52,850 | ₩52,850 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩53,098 | ₩53,108 | ₩52,971 | ₩53,092 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,958 | ₩53,105 | ₩52,875 | ₩53,014 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,515 | ₩52,743 | ₩52,381 | ₩52,743 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,522 | ₩52,643 | ₩52,221 | ₩52,596 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩52,006 | ₩52,274 | ₩51,832 | ₩52,020 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,703 | ₩52,824 | ₩51,882 | ₩51,882 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,234 | ₩52,314 | ₩52,087 | ₩52,254 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,234 | ₩52,368 | ₩52,033 | ₩52,207 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,623 | ₩52,636 | ₩52,254 | ₩52,357 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,736 | ₩52,810 | ₩52,381 | ₩52,661 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩53,145 | ₩53,145 | ₩52,668 | ₩52,675 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,318 | ₩53,318 | ₩53,199 | ₩53,228 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩53,159 | ₩53,314 | ₩52,991 | ₩53,211 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,574 | ₩53,574 | ₩52,801 | ₩53,212 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,395 | ₩52,797 | ₩51,229 | ₩52,730 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,676 | ₩52,837 | ₩52,619 | ₩52,619 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,904 | ₩53,172 | ₩52,904 | ₩53,015 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩53,010 | ₩53,168 | ₩52,921 | ₩52,921 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,251 | ₩53,420 | ₩53,251 | ₩53,317 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,306 | ₩53,329 | ₩53,212 | ₩53,329 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,427 | ₩53,668 | ₩53,153 | ₩53,153 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,654 | ₩53,654 | ₩53,377 | ₩53,532 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,547 | ₩53,640 | ₩53,373 | ₩53,574 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩53,179 | ₩53,420 | ₩53,145 | ₩53,420 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,891 | ₩52,944 | ₩52,837 | ₩52,837 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,298 | ₩52,582 | ₩52,298 | ₩52,493 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,636 | ₩52,636 | ₩52,162 | ₩52,314 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,569 | ₩52,609 | ₩52,462 | ₩52,495 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,288 | ₩52,582 | ₩52,288 | ₩52,562 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩52,020 | ₩52,167 | ₩51,912 | ₩52,159 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,872 | ₩52,395 | ₩51,872 | ₩52,014 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,487 | ₩52,487 | ₩51,953 | ₩52,211 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,671 | ₩52,254 | ₩51,671 | ₩52,033 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,899 | ₩52,194 | ₩51,864 | ₩52,113 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,669 | ₩52,669 | ₩51,533 | ₩51,533 | -2.16% | 3.3천 |
|---|