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 | ₩57,006 | ₩57,166 | ₩57,006 | ₩57,138 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,919 | ₩56,939 | ₩56,792 | ₩56,859 | -0.11% | 4천 |
| 2026.10.07 | ₩56,872 | ₩57,126 | ₩56,872 | ₩57,077 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,086 | ₩57,286 | ₩57,086 | ₩57,182 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,485 | ₩57,013 | ₩56,485 | ₩56,895 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,539 | ₩56,646 | ₩56,539 | ₩56,611 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,858 | ₩56,832 | ₩55,798 | ₩56,057 | +0.36% | 6천 |
| 2026.09.30 | ₩56,405 | ₩56,579 | ₩56,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,256 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,325 | ₩56,352 | ₩56,192 | ₩56,269 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,499 | ₩56,552 | ₩56,325 | ₩56,349 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,572 | ₩56,735 | ₩56,572 | ₩56,735 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,298 | ₩56,672 | ₩56,298 | ₩56,523 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,699 | ₩56,699 | ₩56,499 | ₩56,509 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,979 | ₩57,019 | ₩56,886 | ₩56,926 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,485 | ₩56,966 | ₩56,445 | ₩56,932 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,145 | ₩56,193 | ₩56,032 | ₩56,193 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,092 | ₩56,245 | ₩56,072 | ₩56,181 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,045 | ₩56,225 | ₩55,584 | ₩55,658 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,911 | ₩55,925 | ₩55,883 | ₩55,883 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,085 | ₩56,232 | ₩55,951 | ₩56,112 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,365 | ₩56,459 | ₩56,312 | ₩56,316 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,951 | ₩56,098 | ₩55,951 | ₩55,996 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,298 | ₩56,339 | ₩56,212 | ₩56,298 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,485 | ₩56,565 | ₩56,445 | ₩56,445 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,712 | ₩56,742 | ₩56,672 | ₩56,682 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,601 | ₩57,233 | ₩56,565 | ₩56,872 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,252 | ₩56,439 | ₩56,252 | ₩56,376 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,292 | ₩56,352 | ₩56,138 | ₩56,138 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,539 | ₩56,579 | ₩56,405 | ₩56,565 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,952 | ₩56,952 | ₩56,740 | ₩56,740 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,659 | ₩57,026 | ₩56,646 | ₩56,856 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,659 | ₩56,672 | ₩56,512 | ₩56,571 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,625 | ₩56,926 | ₩56,499 | ₩56,585 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,419 | ₩56,552 | ₩56,379 | ₩56,467 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,588 | ₩56,588 | ₩56,552 | ₩56,552 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,712 | ₩56,726 | ₩56,443 | ₩56,443 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,899 | ₩56,979 | ₩56,739 | ₩56,739 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,886 | ₩56,886 | ₩56,775 | ₩56,775 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,420 | ₩57,420 | ₩57,126 | ₩57,126 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,633 | ₩57,633 | ₩57,317 | ₩57,317 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,380 | ₩57,480 | ₩57,306 | ₩57,473 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,126 | ₩57,153 | ₩57,043 | ₩57,153 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,179 | ₩57,179 | ₩56,986 | ₩56,986 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,153 | ₩57,219 | ₩57,099 | ₩57,193 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,066 | ₩57,219 | ₩56,979 | ₩57,173 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,026 | ₩57,059 | ₩56,859 | ₩56,891 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,513 | ₩57,513 | ₩57,033 | ₩57,047 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,392 | ₩57,126 | ₩56,379 | ₩57,093 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,891 | ₩56,218 | ₩55,891 | ₩56,218 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,391 | ₩55,548 | ₩55,104 | ₩55,548 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,950 | ₩55,151 | ₩54,950 | ₩55,092 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,990 | ₩55,084 | ₩54,549 | ₩54,549 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,057 | ₩55,324 | ₩55,057 | ₩55,181 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,071 | ₩55,072 | ₩54,930 | ₩55,072 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,231 | ₩55,364 | ₩55,083 | ₩55,083 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,311 | ₩55,311 | ₩54,977 | ₩55,017 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,751 | ₩55,818 | ₩55,604 | ₩55,711 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,711 | ₩55,751 | ₩55,710 | ₩55,710 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,551 | ₩55,644 | ₩55,337 | ₩55,337 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,364 | ₩55,603 | ₩55,364 | ₩55,499 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,092 | ₩56,138 | ₩55,858 | ₩55,883 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,152 | ₩56,178 | ₩55,951 | ₩56,178 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,831 | ₩56,025 | ₩55,831 | ₩56,008 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,042 | ₩56,042 | ₩55,818 | ₩55,833 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,058 | ₩56,232 | ₩56,058 | ₩56,205 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,905 | ₩55,959 | ₩55,905 | ₩55,959 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,518 | ₩55,626 | ₩55,284 | ₩55,626 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,698 | ₩55,805 | ₩55,591 | ₩55,742 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,791 | ₩56,012 | ₩55,751 | ₩55,961 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,551 | ₩55,600 | ₩55,398 | ₩55,600 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,845 | ₩55,845 | ₩55,663 | ₩55,663 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,551 | ₩55,831 | ₩55,551 | ₩55,765 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,217 | ₩55,471 | ₩55,151 | ₩55,431 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,804 | ₩55,097 | ₩54,777 | ₩55,057 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,084 | ₩55,204 | ₩54,817 | ₩55,017 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,217 | ₩55,364 | ₩55,004 | ₩55,008 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,351 | ₩55,424 | ₩55,151 | ₩55,151 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,992 | ₩56,005 | ₩55,678 | ₩55,691 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,765 | ₩55,910 | ₩55,765 | ₩55,910 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,045 | ₩56,062 | ₩55,444 | ₩55,444 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,112 | ₩56,325 | ₩55,997 | ₩55,997 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,258 | ₩56,352 | ₩56,205 | ₩56,272 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,244 | ₩55,671 | ₩55,224 | ₩55,591 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,864 | ₩55,484 | ₩54,737 | ₩55,374 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,113 | ₩55,297 | ₩54,710 | ₩54,710 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,631 | ₩55,631 | ₩54,683 | ₩55,324 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,591 | ₩55,685 | ₩55,435 | ₩55,435 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,056 | ₩56,058 | ₩55,456 | ₩55,456 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,245 | ₩56,592 | ₩56,245 | ₩56,521 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,605 | ₩56,605 | ₩56,392 | ₩56,392 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,605 | ₩56,752 | ₩56,552 | ₩56,712 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,479 | ₩56,699 | ₩56,432 | ₩56,632 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,525 | ₩56,539 | ₩56,439 | ₩56,485 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,073 | ₩56,419 | ₩56,073 | ₩56,387 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,209 | ₩56,218 | ₩56,112 | ₩56,153 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,172 | ₩56,265 | ₩56,085 | ₩56,173 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,818 | ₩56,045 | ₩55,818 | ₩55,921 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,458 | ₩55,805 | ₩55,458 | ₩55,734 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,631 | ₩55,710 | ₩55,591 | ₩55,689 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,337 | ₩55,498 | ₩55,191 | ₩55,337 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,644 | ₩55,644 | ₩55,351 | ₩55,604 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,845 | ₩55,845 | ₩55,638 | ₩55,638 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,032 | ₩56,312 | ₩56,032 | ₩56,169 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,468 | ₩56,018 | ₩55,468 | ₩55,846 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,498 | ₩55,618 | ₩55,271 | ₩55,618 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,531 | ₩55,742 | ₩55,531 | ₩55,644 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,458 | ₩55,564 | ₩55,458 | ₩55,524 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,378 | ₩55,471 | ₩55,124 | ₩55,135 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,044 | ₩55,366 | ₩55,044 | ₩55,366 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,577 | ₩54,777 | ₩54,577 | ₩54,724 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,457 | ₩54,563 | ₩54,216 | ₩54,336 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,697 | ₩54,737 | ₩54,478 | ₩54,478 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,889 | ₩54,429 | ₩53,889 | ₩54,390 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,829 | ₩53,909 | ₩53,726 | ₩53,855 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,016 | ₩54,016 | ₩53,783 | ₩53,887 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,047 | ₩54,190 | ₩54,043 | ₩54,176 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,803 | ₩54,110 | ₩53,803 | ₩54,096 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,896 | ₩53,896 | ₩53,734 | ₩53,734 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,709 | ₩53,904 | ₩53,709 | ₩53,904 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,845 | ₩53,845 | ₩53,488 | ₩53,488 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,736 | ₩53,816 | ₩53,629 | ₩53,816 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,589 | ₩53,883 | ₩53,589 | ₩53,883 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,189 | ₩53,309 | ₩53,162 | ₩53,255 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,815 | ₩53,162 | ₩52,815 | ₩53,162 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,428 | ₩52,761 | ₩52,428 | ₩52,751 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,934 | ₩52,248 | ₩51,787 | ₩52,248 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,894 | ₩51,894 | ₩51,827 | ₩51,877 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,667 | ₩51,937 | ₩51,667 | ₩51,937 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,627 | ₩51,774 | ₩51,627 | ₩51,711 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,759 | ₩50,880 | ₩50,559 | ₩50,833 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,866 | ₩50,880 | ₩50,786 | ₩50,861 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,666 | ₩50,813 | ₩50,492 | ₩50,754 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,693 | ₩50,933 | ₩50,693 | ₩50,786 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,199 | ₩50,559 | ₩50,145 | ₩50,546 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,972 | ₩49,972 | ₩49,825 | ₩49,895 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,292 | ₩50,292 | ₩49,985 | ₩49,995 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,666 | ₩50,826 | ₩50,426 | ₩50,440 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,106 | ₩51,106 | ₩50,906 | ₩50,926 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,733 | ₩50,960 | ₩50,693 | ₩50,773 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,000 | ₩51,160 | ₩50,853 | ₩50,925 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,853 | ₩50,853 | ₩50,586 | ₩50,618 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,026 | ₩51,144 | ₩50,839 | ₩51,057 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,405 | ₩51,480 | ₩51,191 | ₩51,191 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,814 | ₩51,814 | ₩51,600 | ₩51,654 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,707 | ₩51,707 | ₩51,547 | ₩51,640 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,700 | ₩51,700 | ₩51,331 | ₩51,373 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,827 | ₩51,987 | ₩51,572 | ₩51,572 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,214 | ₩52,214 | ₩51,921 | ₩52,037 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,081 | ₩52,321 | ₩52,041 | ₩52,113 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,654 | ₩52,164 | ₩51,567 | ₩52,164 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,981 | ₩52,121 | ₩51,867 | ₩52,035 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,414 | ₩52,425 | ₩52,148 | ₩52,322 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,508 | ₩52,615 | ₩52,508 | ₩52,523 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,987 | ₩52,401 | ₩51,934 | ₩52,268 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,441 | ₩52,735 | ₩52,441 | ₩52,616 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,308 | ₩52,615 | ₩52,308 | ₩52,540 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,875 | ₩52,875 | ₩52,532 | ₩52,693 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,828 | ₩52,968 | ₩52,828 | ₩52,958 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,454 | ₩52,708 | ₩52,401 | ₩52,708 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,721 | ₩52,721 | ₩52,281 | ₩52,368 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,281 | ₩52,828 | ₩52,281 | ₩52,765 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,501 | ₩52,521 | ₩52,428 | ₩52,500 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,521 | ₩52,761 | ₩52,521 | ₩52,635 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,241 | ₩52,561 | ₩52,228 | ₩52,384 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,483 | ₩52,620 | ₩52,381 | ₩52,381 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,055 | ₩53,082 | ₩52,382 | ₩52,382 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,202 | ₩53,202 | ₩52,815 | ₩52,983 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,149 | ₩53,202 | ₩52,908 | ₩52,922 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,775 | ₩53,229 | ₩52,775 | ₩53,118 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,561 | ₩52,959 | ₩52,561 | ₩52,959 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,268 | ₩52,468 | ₩52,188 | ₩52,281 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,735 | ₩52,768 | ₩52,548 | ₩52,735 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,262 | ₩53,596 | ₩52,695 | ₩52,922 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,015 | ₩53,335 | ₩52,815 | ₩53,255 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,082 | ₩53,115 | ₩52,802 | ₩53,109 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,109 | ₩53,242 | ₩52,660 | ₩53,135 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,229 | ₩53,415 | ₩53,195 | ₩53,261 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,230 | ₩53,319 | ₩53,230 | ₩53,282 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,942 | ₩53,135 | ₩52,942 | ₩52,988 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,681 | ₩54,270 | ₩52,681 | ₩52,788 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,975 | ₩52,975 | ₩52,802 | ₩52,855 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,341 | ₩52,828 | ₩52,321 | ₩52,695 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,620 | ₩52,668 | ₩52,241 | ₩52,258 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,042 | ₩53,149 | ₩52,988 | ₩53,082 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,135 | ₩53,227 | ₩53,002 | ₩53,002 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,622 | ₩53,622 | ₩52,775 | ₩52,962 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,295 | ₩53,295 | ₩53,082 | ₩53,242 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,129 | ₩53,253 | ₩53,129 | ₩53,253 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,015 | ₩53,235 | ₩53,015 | ₩53,122 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,235 | ₩53,235 | ₩52,842 | ₩52,868 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,162 | ₩53,255 | ₩52,955 | ₩53,015 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,851 | ₩53,135 | ₩52,798 | ₩53,135 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,548 | ₩52,908 | ₩52,548 | ₩52,748 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,695 | ₩52,707 | ₩52,388 | ₩52,628 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,788 | ₩52,788 | ₩52,575 | ₩52,575 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,802 | ₩52,895 | ₩52,798 | ₩52,819 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,707 | ₩52,926 | ₩51,707 | ₩52,882 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,095 | ₩53,095 | ₩52,975 | ₩53,055 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,948 | ₩53,095 | ₩52,948 | ₩53,082 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,768 | ₩52,890 | ₩52,768 | ₩52,890 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,815 | ₩52,879 | ₩52,735 | ₩52,855 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,628 | ₩52,669 | ₩52,588 | ₩52,615 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,254 | ₩52,613 | ₩52,241 | ₩52,337 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,575 | ₩52,575 | ₩52,061 | ₩52,061 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,481 | ₩52,561 | ₩52,344 | ₩52,561 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,868 | ₩52,868 | ₩52,575 | ₩52,575 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,935 | ₩52,935 | ₩52,631 | ₩52,631 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,748 | ₩53,189 | ₩52,748 | ₩53,135 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,721 | ₩53,122 | ₩52,721 | ₩53,094 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,935 | ₩52,935 | ₩52,875 | ₩52,908 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,055 | ₩53,055 | ₩52,815 | ₩52,842 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,935 | ₩53,162 | ₩52,935 | ₩52,979 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,922 | ₩52,979 | ₩52,855 | ₩52,904 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,868 | ₩53,002 | ₩52,775 | ₩52,930 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,735 | ₩52,872 | ₩52,721 | ₩52,772 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,828 | ₩52,842 | ₩52,641 | ₩52,641 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,888 | ₩52,898 | ₩52,761 | ₩52,882 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,748 | ₩52,895 | ₩52,665 | ₩52,804 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,308 | ₩52,535 | ₩52,174 | ₩52,535 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,314 | ₩52,434 | ₩52,014 | ₩52,388 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,800 | ₩52,067 | ₩51,627 | ₩51,814 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,495 | ₩52,615 | ₩51,676 | ₩51,676 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,027 | ₩52,107 | ₩51,881 | ₩52,047 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,027 | ₩52,161 | ₩51,827 | ₩52,001 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,414 | ₩52,428 | ₩52,047 | ₩52,150 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,528 | ₩52,601 | ₩52,174 | ₩52,453 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,935 | ₩52,935 | ₩52,460 | ₩52,467 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,107 | ₩53,107 | ₩52,988 | ₩53,018 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,948 | ₩53,103 | ₩52,781 | ₩53,000 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,362 | ₩53,362 | ₩52,592 | ₩53,002 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,188 | ₩52,588 | ₩51,026 | ₩52,521 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,468 | ₩52,628 | ₩52,410 | ₩52,410 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,695 | ₩52,962 | ₩52,695 | ₩52,806 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,800 | ₩52,958 | ₩52,712 | ₩52,712 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,040 | ₩53,209 | ₩53,040 | ₩53,106 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,095 | ₩53,118 | ₩53,002 | ₩53,118 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,215 | ₩53,456 | ₩52,943 | ₩52,943 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,442 | ₩53,442 | ₩53,166 | ₩53,321 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,335 | ₩53,428 | ₩53,162 | ₩53,362 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,968 | ₩53,209 | ₩52,935 | ₩53,209 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,681 | ₩52,735 | ₩52,628 | ₩52,628 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,091 | ₩52,374 | ₩52,091 | ₩52,285 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,428 | ₩52,428 | ₩51,955 | ₩52,107 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,361 | ₩52,401 | ₩52,254 | ₩52,288 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,081 | ₩52,374 | ₩52,081 | ₩52,354 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,814 | ₩51,961 | ₩51,707 | ₩51,953 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,667 | ₩52,188 | ₩51,667 | ₩51,808 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,280 | ₩52,280 | ₩51,747 | ₩52,005 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,467 | ₩52,047 | ₩51,467 | ₩51,827 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,694 | ₩51,987 | ₩51,659 | ₩51,907 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,461 | ₩52,461 | ₩51,329 | ₩51,329 | -2.16% | 3.3천 |
|---|