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 | ₩57,023 | ₩57,183 | ₩57,023 | ₩57,155 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,936 | ₩56,956 | ₩56,809 | ₩56,876 | -0.11% | 4천 |
| 2026.10.07 | ₩56,889 | ₩57,143 | ₩56,889 | ₩57,093 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,103 | ₩57,303 | ₩57,103 | ₩57,199 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,502 | ₩57,029 | ₩56,502 | ₩56,912 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,555 | ₩56,662 | ₩56,555 | ₩56,627 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,874 | ₩56,849 | ₩55,814 | ₩56,073 | +0.36% | 6천 |
| 2026.09.30 | ₩56,422 | ₩56,595 | ₩56,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,272 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,342 | ₩56,368 | ₩56,208 | ₩56,286 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,515 | ₩56,569 | ₩56,342 | ₩56,366 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,589 | ₩56,752 | ₩56,589 | ₩56,752 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,315 | ₩56,689 | ₩56,315 | ₩56,539 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,715 | ₩56,715 | ₩56,515 | ₩56,526 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,996 | ₩57,036 | ₩56,902 | ₩56,942 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,502 | ₩56,982 | ₩56,462 | ₩56,949 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,161 | ₩56,209 | ₩56,048 | ₩56,209 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,108 | ₩56,262 | ₩56,088 | ₩56,197 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,061 | ₩56,242 | ₩55,601 | ₩55,674 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,928 | ₩55,941 | ₩55,900 | ₩55,900 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,101 | ₩56,248 | ₩55,968 | ₩56,128 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,382 | ₩56,475 | ₩56,328 | ₩56,332 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,968 | ₩56,115 | ₩55,968 | ₩56,012 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,315 | ₩56,355 | ₩56,228 | ₩56,315 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,502 | ₩56,582 | ₩56,462 | ₩56,462 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,729 | ₩56,758 | ₩56,689 | ₩56,698 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,618 | ₩57,250 | ₩56,582 | ₩56,889 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,268 | ₩56,455 | ₩56,268 | ₩56,392 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,308 | ₩56,368 | ₩56,155 | ₩56,155 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,555 | ₩56,595 | ₩56,422 | ₩56,582 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,969 | ₩56,969 | ₩56,757 | ₩56,757 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,675 | ₩57,043 | ₩56,662 | ₩56,873 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,675 | ₩56,689 | ₩56,529 | ₩56,587 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,642 | ₩56,942 | ₩56,515 | ₩56,602 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,435 | ₩56,569 | ₩56,395 | ₩56,483 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,605 | ₩56,605 | ₩56,569 | ₩56,569 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,729 | ₩56,742 | ₩56,459 | ₩56,459 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,916 | ₩56,996 | ₩56,756 | ₩56,756 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,902 | ₩56,902 | ₩56,792 | ₩56,792 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,436 | ₩57,436 | ₩57,143 | ₩57,143 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,650 | ₩57,650 | ₩57,334 | ₩57,334 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,396 | ₩57,497 | ₩57,323 | ₩57,490 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,143 | ₩57,169 | ₩57,060 | ₩57,169 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,196 | ₩57,196 | ₩57,003 | ₩57,003 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,169 | ₩57,236 | ₩57,116 | ₩57,209 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,083 | ₩57,236 | ₩56,996 | ₩57,189 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,043 | ₩57,076 | ₩56,876 | ₩56,908 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,530 | ₩57,530 | ₩57,049 | ₩57,064 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,408 | ₩57,143 | ₩56,395 | ₩57,109 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,908 | ₩56,235 | ₩55,908 | ₩56,235 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,407 | ₩55,565 | ₩55,120 | ₩55,565 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,966 | ₩55,167 | ₩54,966 | ₩55,108 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩55,007 | ₩55,100 | ₩54,565 | ₩54,565 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,073 | ₩55,340 | ₩55,073 | ₩55,197 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,087 | ₩55,088 | ₩54,946 | ₩55,088 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,247 | ₩55,380 | ₩55,099 | ₩55,099 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,327 | ₩55,327 | ₩54,993 | ₩55,033 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,768 | ₩55,834 | ₩55,621 | ₩55,727 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,727 | ₩55,768 | ₩55,726 | ₩55,726 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,567 | ₩55,661 | ₩55,354 | ₩55,354 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,380 | ₩55,619 | ₩55,380 | ₩55,515 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,108 | ₩56,155 | ₩55,874 | ₩55,900 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,168 | ₩56,195 | ₩55,968 | ₩56,195 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,848 | ₩56,041 | ₩55,848 | ₩56,024 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,059 | ₩56,059 | ₩55,834 | ₩55,849 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,075 | ₩56,248 | ₩56,075 | ₩56,221 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,921 | ₩55,976 | ₩55,921 | ₩55,976 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,534 | ₩55,642 | ₩55,300 | ₩55,642 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,714 | ₩55,821 | ₩55,607 | ₩55,758 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,808 | ₩56,028 | ₩55,768 | ₩55,977 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,567 | ₩55,617 | ₩55,414 | ₩55,617 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,861 | ₩55,861 | ₩55,679 | ₩55,679 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,567 | ₩55,848 | ₩55,567 | ₩55,781 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,233 | ₩55,487 | ₩55,167 | ₩55,447 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,820 | ₩55,113 | ₩54,793 | ₩55,073 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,100 | ₩55,220 | ₩54,833 | ₩55,033 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,233 | ₩55,380 | ₩55,020 | ₩55,024 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,367 | ₩55,440 | ₩55,167 | ₩55,167 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩56,008 | ₩56,021 | ₩55,694 | ₩55,707 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,781 | ₩55,926 | ₩55,781 | ₩55,926 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,061 | ₩56,079 | ₩55,460 | ₩55,460 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,128 | ₩56,342 | ₩56,013 | ₩56,013 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,275 | ₩56,368 | ₩56,221 | ₩56,288 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,260 | ₩55,687 | ₩55,240 | ₩55,607 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,880 | ₩55,501 | ₩54,753 | ₩55,390 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,129 | ₩55,314 | ₩54,726 | ₩54,726 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,647 | ₩55,647 | ₩54,699 | ₩55,340 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,607 | ₩55,701 | ₩55,451 | ₩55,451 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,072 | ₩56,075 | ₩55,472 | ₩55,472 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,262 | ₩56,609 | ₩56,262 | ₩56,538 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,622 | ₩56,622 | ₩56,408 | ₩56,408 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,622 | ₩56,769 | ₩56,569 | ₩56,729 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,495 | ₩56,715 | ₩56,448 | ₩56,649 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,542 | ₩56,555 | ₩56,455 | ₩56,502 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,089 | ₩56,435 | ₩56,089 | ₩56,403 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,225 | ₩56,235 | ₩56,128 | ₩56,169 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,188 | ₩56,282 | ₩56,101 | ₩56,189 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,834 | ₩56,061 | ₩55,834 | ₩55,937 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,474 | ₩55,821 | ₩55,474 | ₩55,750 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,647 | ₩55,726 | ₩55,607 | ₩55,705 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,354 | ₩55,514 | ₩55,207 | ₩55,354 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,661 | ₩55,661 | ₩55,367 | ₩55,621 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,861 | ₩55,861 | ₩55,654 | ₩55,654 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,048 | ₩56,328 | ₩56,048 | ₩56,185 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,484 | ₩56,035 | ₩55,484 | ₩55,862 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,514 | ₩55,634 | ₩55,287 | ₩55,634 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,547 | ₩55,758 | ₩55,547 | ₩55,661 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,474 | ₩55,581 | ₩55,474 | ₩55,541 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,394 | ₩55,487 | ₩55,140 | ₩55,151 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,060 | ₩55,382 | ₩55,060 | ₩55,382 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,593 | ₩54,793 | ₩54,593 | ₩54,740 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,472 | ₩54,579 | ₩54,232 | ₩54,352 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,713 | ₩54,753 | ₩54,494 | ₩54,494 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,905 | ₩54,444 | ₩53,905 | ₩54,406 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,845 | ₩53,925 | ₩53,742 | ₩53,870 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,032 | ₩54,032 | ₩53,798 | ₩53,902 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,063 | ₩54,205 | ₩54,059 | ₩54,192 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,818 | ₩54,125 | ₩53,818 | ₩54,112 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,912 | ₩53,912 | ₩53,750 | ₩53,750 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,725 | ₩53,920 | ₩53,725 | ₩53,920 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,861 | ₩53,861 | ₩53,503 | ₩53,503 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,752 | ₩53,832 | ₩53,645 | ₩53,832 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,605 | ₩53,898 | ₩53,605 | ₩53,898 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,204 | ₩53,324 | ₩53,177 | ₩53,271 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,830 | ₩53,177 | ₩52,830 | ₩53,177 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,443 | ₩52,777 | ₩52,443 | ₩52,766 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,949 | ₩52,263 | ₩51,802 | ₩52,263 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,909 | ₩51,909 | ₩51,842 | ₩51,892 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,682 | ₩51,952 | ₩51,682 | ₩51,952 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,642 | ₩51,789 | ₩51,642 | ₩51,726 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,774 | ₩50,894 | ₩50,574 | ₩50,848 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,881 | ₩50,894 | ₩50,801 | ₩50,876 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,681 | ₩50,828 | ₩50,507 | ₩50,769 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,707 | ₩50,948 | ₩50,707 | ₩50,801 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,213 | ₩50,574 | ₩50,160 | ₩50,561 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,987 | ₩49,987 | ₩49,840 | ₩49,909 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,307 | ₩50,307 | ₩50,000 | ₩50,009 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,681 | ₩50,841 | ₩50,440 | ₩50,455 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,121 | ₩51,121 | ₩50,921 | ₩50,941 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,748 | ₩50,975 | ₩50,707 | ₩50,788 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,015 | ₩51,175 | ₩50,868 | ₩50,940 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,868 | ₩50,868 | ₩50,601 | ₩50,633 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,041 | ₩51,159 | ₩50,854 | ₩51,072 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,420 | ₩51,495 | ₩51,205 | ₩51,205 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,829 | ₩51,829 | ₩51,615 | ₩51,669 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,722 | ₩51,722 | ₩51,562 | ₩51,655 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,715 | ₩51,715 | ₩51,346 | ₩51,388 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,842 | ₩52,003 | ₩51,587 | ₩51,587 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,230 | ₩52,230 | ₩51,936 | ₩52,052 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,096 | ₩52,336 | ₩52,056 | ₩52,128 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,669 | ₩52,179 | ₩51,582 | ₩52,179 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,996 | ₩52,136 | ₩51,882 | ₩52,051 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,430 | ₩52,440 | ₩52,163 | ₩52,338 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,523 | ₩52,630 | ₩52,523 | ₩52,538 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩52,003 | ₩52,416 | ₩51,949 | ₩52,283 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,456 | ₩52,750 | ₩52,456 | ₩52,631 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,323 | ₩52,630 | ₩52,323 | ₩52,555 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,890 | ₩52,890 | ₩52,547 | ₩52,709 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,844 | ₩52,984 | ₩52,844 | ₩52,973 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,470 | ₩52,723 | ₩52,416 | ₩52,723 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,737 | ₩52,737 | ₩52,296 | ₩52,383 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,296 | ₩52,844 | ₩52,296 | ₩52,781 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,517 | ₩52,537 | ₩52,443 | ₩52,515 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,537 | ₩52,777 | ₩52,537 | ₩52,650 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,256 | ₩52,577 | ₩52,243 | ₩52,399 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,498 | ₩52,635 | ₩52,396 | ₩52,396 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,071 | ₩53,097 | ₩52,398 | ₩52,398 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,217 | ₩53,217 | ₩52,830 | ₩52,999 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,164 | ₩53,217 | ₩52,924 | ₩52,937 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,790 | ₩53,244 | ₩52,790 | ₩53,133 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,577 | ₩52,974 | ₩52,577 | ₩52,974 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,283 | ₩52,483 | ₩52,203 | ₩52,296 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,750 | ₩52,784 | ₩52,563 | ₩52,750 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,278 | ₩53,611 | ₩52,710 | ₩52,937 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,031 | ₩53,351 | ₩52,830 | ₩53,271 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,097 | ₩53,131 | ₩52,817 | ₩53,124 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,124 | ₩53,258 | ₩52,675 | ₩53,151 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,244 | ₩53,431 | ₩53,211 | ₩53,276 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,246 | ₩53,335 | ₩53,246 | ₩53,298 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,957 | ₩53,151 | ₩52,957 | ₩53,004 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,697 | ₩54,286 | ₩52,697 | ₩52,804 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,991 | ₩52,991 | ₩52,817 | ₩52,870 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,356 | ₩52,844 | ₩52,336 | ₩52,710 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,635 | ₩52,683 | ₩52,256 | ₩52,274 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,057 | ₩53,164 | ₩53,004 | ₩53,097 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,151 | ₩53,243 | ₩53,017 | ₩53,017 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,638 | ₩53,638 | ₩52,790 | ₩52,977 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,311 | ₩53,311 | ₩53,097 | ₩53,258 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,144 | ₩53,268 | ₩53,144 | ₩53,268 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,031 | ₩53,251 | ₩53,031 | ₩53,137 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,251 | ₩53,251 | ₩52,857 | ₩52,884 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,177 | ₩53,271 | ₩52,970 | ₩53,031 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,866 | ₩53,151 | ₩52,813 | ₩53,151 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,563 | ₩52,924 | ₩52,563 | ₩52,764 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,710 | ₩52,722 | ₩52,403 | ₩52,643 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,804 | ₩52,804 | ₩52,590 | ₩52,590 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,817 | ₩52,910 | ₩52,813 | ₩52,834 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,722 | ₩52,941 | ₩51,722 | ₩52,897 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,111 | ₩53,111 | ₩52,991 | ₩53,071 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,964 | ₩53,111 | ₩52,964 | ₩53,097 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,784 | ₩52,905 | ₩52,784 | ₩52,905 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,830 | ₩52,894 | ₩52,750 | ₩52,870 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,643 | ₩52,685 | ₩52,603 | ₩52,630 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,270 | ₩52,629 | ₩52,256 | ₩52,352 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,590 | ₩52,590 | ₩52,076 | ₩52,076 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,497 | ₩52,577 | ₩52,359 | ₩52,577 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,884 | ₩52,884 | ₩52,590 | ₩52,590 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,950 | ₩52,950 | ₩52,646 | ₩52,646 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,764 | ₩53,204 | ₩52,764 | ₩53,151 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,737 | ₩53,137 | ₩52,737 | ₩53,109 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,950 | ₩52,950 | ₩52,890 | ₩52,924 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,071 | ₩53,071 | ₩52,830 | ₩52,857 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,950 | ₩53,177 | ₩52,950 | ₩52,995 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,937 | ₩52,995 | ₩52,870 | ₩52,920 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,884 | ₩53,017 | ₩52,790 | ₩52,945 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,750 | ₩52,888 | ₩52,737 | ₩52,788 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,844 | ₩52,857 | ₩52,657 | ₩52,657 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,904 | ₩52,913 | ₩52,777 | ₩52,897 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,764 | ₩52,910 | ₩52,681 | ₩52,820 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,323 | ₩52,550 | ₩52,189 | ₩52,550 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,330 | ₩52,450 | ₩52,029 | ₩52,403 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,816 | ₩52,083 | ₩51,642 | ₩51,829 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,510 | ₩52,630 | ₩51,691 | ₩51,691 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,043 | ₩52,123 | ₩51,896 | ₩52,063 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,043 | ₩52,176 | ₩51,842 | ₩52,016 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,430 | ₩52,443 | ₩52,063 | ₩52,165 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,543 | ₩52,617 | ₩52,189 | ₩52,468 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,950 | ₩52,950 | ₩52,475 | ₩52,482 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,123 | ₩53,123 | ₩53,004 | ₩53,033 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,964 | ₩53,119 | ₩52,797 | ₩53,016 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,378 | ₩53,378 | ₩52,607 | ₩53,017 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,203 | ₩52,603 | ₩51,041 | ₩52,537 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,483 | ₩52,643 | ₩52,426 | ₩52,426 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,710 | ₩52,977 | ₩52,710 | ₩52,821 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,816 | ₩52,973 | ₩52,727 | ₩52,727 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,056 | ₩53,224 | ₩53,056 | ₩53,121 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,111 | ₩53,133 | ₩53,017 | ₩53,133 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,231 | ₩53,471 | ₩52,958 | ₩52,958 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,458 | ₩53,458 | ₩53,181 | ₩53,336 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,351 | ₩53,443 | ₩53,177 | ₩53,378 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,984 | ₩53,224 | ₩52,950 | ₩53,224 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,697 | ₩52,750 | ₩52,643 | ₩52,643 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,107 | ₩52,390 | ₩52,107 | ₩52,300 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,443 | ₩52,443 | ₩51,970 | ₩52,123 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,376 | ₩52,416 | ₩52,270 | ₩52,303 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,096 | ₩52,390 | ₩52,096 | ₩52,370 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,829 | ₩51,976 | ₩51,722 | ₩51,968 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,682 | ₩52,203 | ₩51,682 | ₩51,824 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,295 | ₩52,295 | ₩51,762 | ₩52,020 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,482 | ₩52,063 | ₩51,482 | ₩51,842 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,709 | ₩52,003 | ₩51,674 | ₩51,922 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,476 | ₩52,476 | ₩51,344 | ₩51,344 | -2.16% | 3.3천 |
|---|