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 | ₩56,996 | ₩57,157 | ₩56,996 | ₩57,129 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,910 | ₩56,930 | ₩56,783 | ₩56,850 | -0.11% | 4천 |
| 2026.10.07 | ₩56,863 | ₩57,117 | ₩56,863 | ₩57,067 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,077 | ₩57,277 | ₩57,077 | ₩57,173 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,476 | ₩57,003 | ₩56,476 | ₩56,886 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,529 | ₩56,636 | ₩56,529 | ₩56,601 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,849 | ₩56,823 | ₩55,789 | ₩56,048 | +0.36% | 6천 |
| 2026.09.30 | ₩56,396 | ₩56,569 | ₩56,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,247 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,316 | ₩56,343 | ₩56,182 | ₩56,260 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,489 | ₩56,543 | ₩56,316 | ₩56,340 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,563 | ₩56,726 | ₩56,563 | ₩56,726 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,289 | ₩56,663 | ₩56,289 | ₩56,513 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,690 | ₩56,690 | ₩56,489 | ₩56,500 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,970 | ₩57,010 | ₩56,876 | ₩56,916 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,476 | ₩56,956 | ₩56,436 | ₩56,923 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,136 | ₩56,184 | ₩56,022 | ₩56,184 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,082 | ₩56,236 | ₩56,062 | ₩56,172 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,036 | ₩56,216 | ₩55,575 | ₩55,649 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,902 | ₩55,916 | ₩55,874 | ₩55,874 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,076 | ₩56,222 | ₩55,942 | ₩56,102 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,356 | ₩56,449 | ₩56,303 | ₩56,307 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,942 | ₩56,089 | ₩55,942 | ₩55,986 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,289 | ₩56,329 | ₩56,202 | ₩56,289 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,476 | ₩56,556 | ₩56,436 | ₩56,436 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,703 | ₩56,732 | ₩56,663 | ₩56,672 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,592 | ₩57,223 | ₩56,556 | ₩56,863 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,243 | ₩56,429 | ₩56,243 | ₩56,367 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,283 | ₩56,343 | ₩56,129 | ₩56,129 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,529 | ₩56,569 | ₩56,396 | ₩56,556 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,943 | ₩56,943 | ₩56,731 | ₩56,731 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,650 | ₩57,017 | ₩56,636 | ₩56,847 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,650 | ₩56,663 | ₩56,503 | ₩56,561 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,616 | ₩56,916 | ₩56,489 | ₩56,576 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,409 | ₩56,543 | ₩56,369 | ₩56,457 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,579 | ₩56,579 | ₩56,543 | ₩56,543 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,703 | ₩56,716 | ₩56,433 | ₩56,433 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,890 | ₩56,970 | ₩56,730 | ₩56,730 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,876 | ₩56,876 | ₩56,766 | ₩56,766 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,410 | ₩57,410 | ₩57,117 | ₩57,117 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,624 | ₩57,624 | ₩57,307 | ₩57,307 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,370 | ₩57,470 | ₩57,297 | ₩57,464 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,117 | ₩57,143 | ₩57,034 | ₩57,143 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,170 | ₩57,170 | ₩56,976 | ₩56,976 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,143 | ₩57,210 | ₩57,090 | ₩57,183 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,057 | ₩57,210 | ₩56,970 | ₩57,163 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,017 | ₩57,050 | ₩56,850 | ₩56,882 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,504 | ₩57,504 | ₩57,023 | ₩57,038 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,383 | ₩57,117 | ₩56,369 | ₩57,083 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,882 | ₩56,209 | ₩55,882 | ₩56,209 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,382 | ₩55,539 | ₩55,095 | ₩55,539 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,941 | ₩55,142 | ₩54,941 | ₩55,083 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,981 | ₩55,075 | ₩54,540 | ₩54,540 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,048 | ₩55,315 | ₩55,048 | ₩55,172 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,061 | ₩55,063 | ₩54,921 | ₩55,063 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,222 | ₩55,355 | ₩55,073 | ₩55,073 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,302 | ₩55,302 | ₩54,968 | ₩55,008 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,742 | ₩55,809 | ₩55,595 | ₩55,702 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,702 | ₩55,742 | ₩55,701 | ₩55,701 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,542 | ₩55,635 | ₩55,328 | ₩55,328 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,355 | ₩55,594 | ₩55,355 | ₩55,490 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,082 | ₩56,129 | ₩55,849 | ₩55,874 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,142 | ₩56,169 | ₩55,942 | ₩56,169 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,822 | ₩56,016 | ₩55,822 | ₩55,998 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,033 | ₩56,033 | ₩55,809 | ₩55,823 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,049 | ₩56,222 | ₩56,049 | ₩56,196 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,896 | ₩55,950 | ₩55,896 | ₩55,950 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,509 | ₩55,617 | ₩55,275 | ₩55,617 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,689 | ₩55,795 | ₩55,582 | ₩55,733 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,782 | ₩56,002 | ₩55,742 | ₩55,952 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,542 | ₩55,591 | ₩55,388 | ₩55,591 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,835 | ₩55,835 | ₩55,654 | ₩55,654 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,542 | ₩55,822 | ₩55,542 | ₩55,755 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,208 | ₩55,462 | ₩55,142 | ₩55,422 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,795 | ₩55,088 | ₩54,768 | ₩55,048 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,075 | ₩55,195 | ₩54,808 | ₩55,008 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,208 | ₩55,355 | ₩54,995 | ₩54,999 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,342 | ₩55,415 | ₩55,142 | ₩55,142 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,982 | ₩55,996 | ₩55,669 | ₩55,682 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,755 | ₩55,901 | ₩55,755 | ₩55,901 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,036 | ₩56,053 | ₩55,435 | ₩55,435 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,102 | ₩56,316 | ₩55,988 | ₩55,988 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,249 | ₩56,343 | ₩56,196 | ₩56,263 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,235 | ₩55,662 | ₩55,215 | ₩55,582 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,855 | ₩55,475 | ₩54,728 | ₩55,364 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,104 | ₩55,288 | ₩54,701 | ₩54,701 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,622 | ₩55,622 | ₩54,674 | ₩55,315 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,582 | ₩55,675 | ₩55,426 | ₩55,426 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,046 | ₩56,049 | ₩55,447 | ₩55,447 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,236 | ₩56,583 | ₩56,236 | ₩56,512 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,596 | ₩56,596 | ₩56,383 | ₩56,383 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,596 | ₩56,743 | ₩56,543 | ₩56,703 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,469 | ₩56,690 | ₩56,423 | ₩56,623 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,516 | ₩56,529 | ₩56,429 | ₩56,476 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,064 | ₩56,409 | ₩56,064 | ₩56,377 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,200 | ₩56,209 | ₩56,102 | ₩56,144 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,162 | ₩56,256 | ₩56,076 | ₩56,164 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,809 | ₩56,036 | ₩55,809 | ₩55,912 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,448 | ₩55,795 | ₩55,448 | ₩55,725 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,622 | ₩55,701 | ₩55,582 | ₩55,679 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,328 | ₩55,489 | ₩55,182 | ₩55,328 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,635 | ₩55,635 | ₩55,342 | ₩55,595 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,835 | ₩55,835 | ₩55,629 | ₩55,629 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,022 | ₩56,303 | ₩56,022 | ₩56,160 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,459 | ₩56,009 | ₩55,459 | ₩55,837 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,489 | ₩55,609 | ₩55,262 | ₩55,609 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,522 | ₩55,733 | ₩55,522 | ₩55,635 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,448 | ₩55,555 | ₩55,448 | ₩55,515 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,368 | ₩55,462 | ₩55,115 | ₩55,126 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,035 | ₩55,356 | ₩55,035 | ₩55,356 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,568 | ₩54,768 | ₩54,568 | ₩54,715 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,448 | ₩54,554 | ₩54,207 | ₩54,327 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,688 | ₩54,728 | ₩54,469 | ₩54,469 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,880 | ₩54,420 | ₩53,880 | ₩54,381 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,820 | ₩53,900 | ₩53,718 | ₩53,846 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,007 | ₩54,007 | ₩53,774 | ₩53,878 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,038 | ₩54,181 | ₩54,034 | ₩54,167 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,794 | ₩54,101 | ₩53,794 | ₩54,087 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,887 | ₩53,887 | ₩53,726 | ₩53,726 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,700 | ₩53,895 | ₩53,700 | ₩53,895 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,836 | ₩53,836 | ₩53,479 | ₩53,479 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,727 | ₩53,807 | ₩53,620 | ₩53,807 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,580 | ₩53,874 | ₩53,580 | ₩53,874 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,180 | ₩53,300 | ₩53,153 | ₩53,247 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,806 | ₩53,153 | ₩52,806 | ₩53,153 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,419 | ₩52,753 | ₩52,419 | ₩52,742 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,925 | ₩52,239 | ₩51,779 | ₩52,239 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,885 | ₩51,885 | ₩51,819 | ₩51,868 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,658 | ₩51,928 | ₩51,658 | ₩51,928 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,618 | ₩51,765 | ₩51,618 | ₩51,703 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,751 | ₩50,871 | ₩50,551 | ₩50,824 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,858 | ₩50,871 | ₩50,778 | ₩50,852 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,658 | ₩50,804 | ₩50,484 | ₩50,746 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,684 | ₩50,925 | ₩50,684 | ₩50,778 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,191 | ₩50,551 | ₩50,137 | ₩50,538 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,964 | ₩49,964 | ₩49,817 | ₩49,886 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,284 | ₩50,284 | ₩49,977 | ₩49,986 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,658 | ₩50,818 | ₩50,417 | ₩50,432 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,098 | ₩51,098 | ₩50,898 | ₩50,918 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,724 | ₩50,951 | ₩50,684 | ₩50,764 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩50,991 | ₩51,151 | ₩50,844 | ₩50,917 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,844 | ₩50,844 | ₩50,578 | ₩50,610 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,018 | ₩51,135 | ₩50,831 | ₩51,049 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,397 | ₩51,472 | ₩51,182 | ₩51,182 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,805 | ₩51,805 | ₩51,592 | ₩51,645 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,699 | ₩51,699 | ₩51,538 | ₩51,632 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,692 | ₩51,692 | ₩51,322 | ₩51,365 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,819 | ₩51,979 | ₩51,564 | ₩51,564 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,206 | ₩52,206 | ₩51,912 | ₩52,028 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,072 | ₩52,312 | ₩52,032 | ₩52,104 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,645 | ₩52,155 | ₩51,558 | ₩52,155 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,972 | ₩52,112 | ₩51,859 | ₩52,027 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,406 | ₩52,416 | ₩52,139 | ₩52,314 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,499 | ₩52,606 | ₩52,499 | ₩52,514 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,979 | ₩52,392 | ₩51,925 | ₩52,259 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,433 | ₩52,726 | ₩52,433 | ₩52,607 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,299 | ₩52,606 | ₩52,299 | ₩52,531 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,866 | ₩52,866 | ₩52,523 | ₩52,685 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,820 | ₩52,960 | ₩52,820 | ₩52,949 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,446 | ₩52,699 | ₩52,392 | ₩52,699 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,713 | ₩52,713 | ₩52,272 | ₩52,359 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,272 | ₩52,820 | ₩52,272 | ₩52,757 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,493 | ₩52,513 | ₩52,419 | ₩52,491 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,513 | ₩52,753 | ₩52,513 | ₩52,626 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,232 | ₩52,553 | ₩52,219 | ₩52,375 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,474 | ₩52,611 | ₩52,372 | ₩52,372 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,046 | ₩53,073 | ₩52,374 | ₩52,374 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,193 | ₩53,193 | ₩52,806 | ₩52,974 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,140 | ₩53,193 | ₩52,900 | ₩52,913 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,766 | ₩53,220 | ₩52,766 | ₩53,109 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,553 | ₩52,950 | ₩52,553 | ₩52,950 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,259 | ₩52,459 | ₩52,179 | ₩52,272 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,726 | ₩52,759 | ₩52,539 | ₩52,726 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,253 | ₩53,587 | ₩52,686 | ₩52,913 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,006 | ₩53,327 | ₩52,806 | ₩53,247 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,073 | ₩53,106 | ₩52,793 | ₩53,100 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,100 | ₩53,233 | ₩52,651 | ₩53,126 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,220 | ₩53,407 | ₩53,186 | ₩53,252 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,221 | ₩53,311 | ₩53,221 | ₩53,273 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,933 | ₩53,126 | ₩52,933 | ₩52,980 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,673 | ₩54,261 | ₩52,673 | ₩52,779 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,966 | ₩52,966 | ₩52,793 | ₩52,846 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,332 | ₩52,820 | ₩52,312 | ₩52,686 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,611 | ₩52,659 | ₩52,232 | ₩52,250 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,033 | ₩53,140 | ₩52,980 | ₩53,073 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,126 | ₩53,219 | ₩52,993 | ₩52,993 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,614 | ₩53,614 | ₩52,766 | ₩52,953 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,287 | ₩53,287 | ₩53,073 | ₩53,233 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,120 | ₩53,244 | ₩53,120 | ₩53,244 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,006 | ₩53,227 | ₩53,006 | ₩53,113 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,227 | ₩53,227 | ₩52,833 | ₩52,860 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,153 | ₩53,247 | ₩52,946 | ₩53,006 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,842 | ₩53,126 | ₩52,789 | ₩53,126 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,539 | ₩52,900 | ₩52,539 | ₩52,739 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,686 | ₩52,698 | ₩52,379 | ₩52,619 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,779 | ₩52,779 | ₩52,566 | ₩52,566 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,793 | ₩52,886 | ₩52,789 | ₩52,810 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,699 | ₩52,917 | ₩51,699 | ₩52,873 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,086 | ₩53,086 | ₩52,966 | ₩53,046 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,940 | ₩53,086 | ₩52,940 | ₩53,073 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,759 | ₩52,881 | ₩52,759 | ₩52,881 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,806 | ₩52,870 | ₩52,726 | ₩52,846 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,619 | ₩52,661 | ₩52,579 | ₩52,606 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,246 | ₩52,605 | ₩52,232 | ₩52,328 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,566 | ₩52,566 | ₩52,052 | ₩52,052 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,473 | ₩52,553 | ₩52,335 | ₩52,553 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,860 | ₩52,860 | ₩52,566 | ₩52,566 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,926 | ₩52,926 | ₩52,622 | ₩52,622 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,739 | ₩53,180 | ₩52,739 | ₩53,126 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,713 | ₩53,113 | ₩52,713 | ₩53,085 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,926 | ₩52,926 | ₩52,866 | ₩52,900 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,046 | ₩53,046 | ₩52,806 | ₩52,833 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,926 | ₩53,153 | ₩52,926 | ₩52,970 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,913 | ₩52,970 | ₩52,846 | ₩52,896 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,860 | ₩52,993 | ₩52,766 | ₩52,921 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,726 | ₩52,864 | ₩52,713 | ₩52,763 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,820 | ₩52,833 | ₩52,633 | ₩52,633 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,880 | ₩52,889 | ₩52,753 | ₩52,873 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,739 | ₩52,886 | ₩52,657 | ₩52,795 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,299 | ₩52,526 | ₩52,166 | ₩52,526 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,306 | ₩52,426 | ₩52,005 | ₩52,379 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,792 | ₩52,059 | ₩51,618 | ₩51,805 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,486 | ₩52,606 | ₩51,668 | ₩51,668 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,019 | ₩52,099 | ₩51,872 | ₩52,039 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,019 | ₩52,152 | ₩51,819 | ₩51,992 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,406 | ₩52,419 | ₩52,039 | ₩52,142 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,519 | ₩52,593 | ₩52,166 | ₩52,445 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,926 | ₩52,926 | ₩52,451 | ₩52,458 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,098 | ₩53,098 | ₩52,980 | ₩53,009 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,940 | ₩53,094 | ₩52,773 | ₩52,992 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,353 | ₩53,353 | ₩52,583 | ₩52,993 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,179 | ₩52,579 | ₩51,018 | ₩52,513 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,459 | ₩52,619 | ₩52,402 | ₩52,402 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,686 | ₩52,953 | ₩52,686 | ₩52,797 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,791 | ₩52,949 | ₩52,703 | ₩52,703 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,032 | ₩53,200 | ₩53,032 | ₩53,097 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,086 | ₩53,109 | ₩52,993 | ₩53,109 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,207 | ₩53,447 | ₩52,934 | ₩52,934 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,433 | ₩53,433 | ₩53,157 | ₩53,312 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,327 | ₩53,419 | ₩53,153 | ₩53,353 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,960 | ₩53,200 | ₩52,926 | ₩53,200 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,673 | ₩52,726 | ₩52,619 | ₩52,619 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,083 | ₩52,366 | ₩52,083 | ₩52,276 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,419 | ₩52,419 | ₩51,947 | ₩52,099 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,352 | ₩52,392 | ₩52,246 | ₩52,279 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,072 | ₩52,366 | ₩52,072 | ₩52,346 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,805 | ₩51,952 | ₩51,699 | ₩51,944 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,658 | ₩52,179 | ₩51,658 | ₩51,800 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,271 | ₩52,271 | ₩51,739 | ₩51,996 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,458 | ₩52,039 | ₩51,458 | ₩51,819 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,685 | ₩51,979 | ₩51,650 | ₩51,899 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,453 | ₩52,453 | ₩51,321 | ₩51,321 | -2.16% | 3.3천 |
|---|