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 | ₩57,012 | ₩57,172 | ₩57,012 | ₩57,144 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,926 | ₩56,946 | ₩56,799 | ₩56,865 | -0.11% | 4천 |
| 2026.10.07 | ₩56,879 | ₩57,132 | ₩56,879 | ₩57,083 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,092 | ₩57,293 | ₩57,092 | ₩57,188 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,492 | ₩57,019 | ₩56,492 | ₩56,902 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,545 | ₩56,652 | ₩56,545 | ₩56,617 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,864 | ₩56,839 | ₩55,804 | ₩56,063 | +0.36% | 6천 |
| 2026.09.30 | ₩56,412 | ₩56,585 | ₩56,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,262 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,332 | ₩56,358 | ₩56,198 | ₩56,275 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,505 | ₩56,558 | ₩56,332 | ₩56,356 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,578 | ₩56,741 | ₩56,578 | ₩56,741 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,305 | ₩56,679 | ₩56,305 | ₩56,529 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,705 | ₩56,705 | ₩56,505 | ₩56,516 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,986 | ₩57,026 | ₩56,892 | ₩56,932 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,492 | ₩56,972 | ₩56,452 | ₩56,939 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,151 | ₩56,199 | ₩56,038 | ₩56,199 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,098 | ₩56,251 | ₩56,078 | ₩56,187 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,051 | ₩56,231 | ₩55,591 | ₩55,664 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,918 | ₩55,931 | ₩55,890 | ₩55,890 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,091 | ₩56,238 | ₩55,958 | ₩56,118 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,372 | ₩56,465 | ₩56,318 | ₩56,322 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,958 | ₩56,105 | ₩55,958 | ₩56,002 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,305 | ₩56,345 | ₩56,218 | ₩56,305 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,492 | ₩56,572 | ₩56,452 | ₩56,452 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,719 | ₩56,748 | ₩56,679 | ₩56,688 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,608 | ₩57,239 | ₩56,572 | ₩56,879 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,258 | ₩56,445 | ₩56,258 | ₩56,382 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,298 | ₩56,358 | ₩56,145 | ₩56,145 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,545 | ₩56,585 | ₩56,412 | ₩56,572 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,959 | ₩56,959 | ₩56,747 | ₩56,747 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,665 | ₩57,032 | ₩56,652 | ₩56,863 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,665 | ₩56,679 | ₩56,518 | ₩56,577 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,632 | ₩56,932 | ₩56,505 | ₩56,592 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,425 | ₩56,558 | ₩56,385 | ₩56,473 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,594 | ₩56,594 | ₩56,558 | ₩56,558 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,719 | ₩56,732 | ₩56,449 | ₩56,449 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,906 | ₩56,986 | ₩56,745 | ₩56,745 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,892 | ₩56,892 | ₩56,781 | ₩56,781 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,426 | ₩57,426 | ₩57,132 | ₩57,132 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,640 | ₩57,640 | ₩57,323 | ₩57,323 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,386 | ₩57,486 | ₩57,313 | ₩57,480 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,132 | ₩57,159 | ₩57,050 | ₩57,159 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,186 | ₩57,186 | ₩56,992 | ₩56,992 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,159 | ₩57,226 | ₩57,106 | ₩57,199 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,072 | ₩57,226 | ₩56,986 | ₩57,179 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,032 | ₩57,066 | ₩56,865 | ₩56,897 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,520 | ₩57,520 | ₩57,039 | ₩57,054 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,398 | ₩57,132 | ₩56,385 | ₩57,099 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,898 | ₩56,225 | ₩55,898 | ₩56,225 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,397 | ₩55,555 | ₩55,110 | ₩55,555 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,957 | ₩55,157 | ₩54,957 | ₩55,098 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,997 | ₩55,090 | ₩54,555 | ₩54,555 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,063 | ₩55,330 | ₩55,063 | ₩55,188 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,077 | ₩55,078 | ₩54,937 | ₩55,078 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,237 | ₩55,370 | ₩55,089 | ₩55,089 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,317 | ₩55,317 | ₩54,983 | ₩55,023 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,758 | ₩55,824 | ₩55,611 | ₩55,717 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,717 | ₩55,758 | ₩55,716 | ₩55,716 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,557 | ₩55,651 | ₩55,344 | ₩55,344 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,370 | ₩55,609 | ₩55,370 | ₩55,505 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,098 | ₩56,145 | ₩55,864 | ₩55,890 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,158 | ₩56,185 | ₩55,958 | ₩56,185 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,838 | ₩56,031 | ₩55,838 | ₩56,014 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,049 | ₩56,049 | ₩55,824 | ₩55,839 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,065 | ₩56,238 | ₩56,065 | ₩56,211 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,911 | ₩55,966 | ₩55,911 | ₩55,966 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,524 | ₩55,632 | ₩55,290 | ₩55,632 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,704 | ₩55,811 | ₩55,597 | ₩55,748 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,798 | ₩56,018 | ₩55,758 | ₩55,967 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,557 | ₩55,607 | ₩55,404 | ₩55,607 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,851 | ₩55,851 | ₩55,669 | ₩55,669 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,557 | ₩55,838 | ₩55,557 | ₩55,771 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,224 | ₩55,477 | ₩55,157 | ₩55,437 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,810 | ₩55,103 | ₩54,783 | ₩55,063 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,090 | ₩55,210 | ₩54,823 | ₩55,023 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,224 | ₩55,370 | ₩55,010 | ₩55,014 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,357 | ₩55,430 | ₩55,157 | ₩55,157 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,998 | ₩56,011 | ₩55,684 | ₩55,697 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,771 | ₩55,916 | ₩55,771 | ₩55,916 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,051 | ₩56,069 | ₩55,451 | ₩55,451 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,118 | ₩56,332 | ₩56,003 | ₩56,003 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,265 | ₩56,358 | ₩56,211 | ₩56,278 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,250 | ₩55,677 | ₩55,230 | ₩55,597 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,870 | ₩55,491 | ₩54,743 | ₩55,380 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,119 | ₩55,304 | ₩54,716 | ₩54,716 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,637 | ₩55,637 | ₩54,690 | ₩55,330 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,597 | ₩55,691 | ₩55,441 | ₩55,441 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,062 | ₩56,065 | ₩55,463 | ₩55,463 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,251 | ₩56,598 | ₩56,251 | ₩56,528 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,612 | ₩56,612 | ₩56,398 | ₩56,398 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,612 | ₩56,759 | ₩56,558 | ₩56,719 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,485 | ₩56,705 | ₩56,438 | ₩56,639 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,532 | ₩56,545 | ₩56,445 | ₩56,492 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,079 | ₩56,425 | ₩56,079 | ₩56,393 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,215 | ₩56,225 | ₩56,118 | ₩56,159 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,178 | ₩56,271 | ₩56,091 | ₩56,179 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,824 | ₩56,051 | ₩55,824 | ₩55,927 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,464 | ₩55,811 | ₩55,464 | ₩55,740 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,637 | ₩55,716 | ₩55,597 | ₩55,695 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,344 | ₩55,504 | ₩55,197 | ₩55,344 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,651 | ₩55,651 | ₩55,357 | ₩55,611 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,851 | ₩55,851 | ₩55,644 | ₩55,644 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,038 | ₩56,318 | ₩56,038 | ₩56,175 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,475 | ₩56,024 | ₩55,475 | ₩55,852 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,504 | ₩55,624 | ₩55,277 | ₩55,624 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,537 | ₩55,748 | ₩55,537 | ₩55,651 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,464 | ₩55,571 | ₩55,464 | ₩55,531 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,384 | ₩55,477 | ₩55,130 | ₩55,141 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,050 | ₩55,372 | ₩55,050 | ₩55,372 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,583 | ₩54,783 | ₩54,583 | ₩54,730 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,463 | ₩54,569 | ₩54,222 | ₩54,343 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,703 | ₩54,743 | ₩54,484 | ₩54,484 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,895 | ₩54,435 | ₩53,895 | ₩54,396 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,835 | ₩53,915 | ₩53,733 | ₩53,861 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,022 | ₩54,022 | ₩53,789 | ₩53,893 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,053 | ₩54,196 | ₩54,049 | ₩54,182 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,809 | ₩54,116 | ₩53,809 | ₩54,102 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,902 | ₩53,902 | ₩53,741 | ₩53,741 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,715 | ₩53,910 | ₩53,715 | ₩53,910 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,851 | ₩53,851 | ₩53,494 | ₩53,494 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,742 | ₩53,822 | ₩53,635 | ₩53,822 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,595 | ₩53,889 | ₩53,595 | ₩53,889 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,195 | ₩53,315 | ₩53,168 | ₩53,261 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,821 | ₩53,168 | ₩52,821 | ₩53,168 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,434 | ₩52,767 | ₩52,434 | ₩52,757 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,940 | ₩52,253 | ₩51,793 | ₩52,253 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,900 | ₩51,900 | ₩51,833 | ₩51,882 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,673 | ₩51,942 | ₩51,673 | ₩51,942 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,633 | ₩51,780 | ₩51,633 | ₩51,717 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,765 | ₩50,885 | ₩50,565 | ₩50,839 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,872 | ₩50,885 | ₩50,792 | ₩50,867 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,672 | ₩50,819 | ₩50,498 | ₩50,760 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,698 | ₩50,939 | ₩50,698 | ₩50,792 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,204 | ₩50,565 | ₩50,151 | ₩50,552 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,978 | ₩49,978 | ₩49,831 | ₩49,900 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,298 | ₩50,298 | ₩49,991 | ₩50,000 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,672 | ₩50,832 | ₩50,431 | ₩50,446 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,112 | ₩51,112 | ₩50,912 | ₩50,932 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,738 | ₩50,965 | ₩50,698 | ₩50,778 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,005 | ₩51,166 | ₩50,859 | ₩50,931 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,859 | ₩50,859 | ₩50,592 | ₩50,624 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,032 | ₩51,150 | ₩50,845 | ₩51,063 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,411 | ₩51,486 | ₩51,196 | ₩51,196 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,820 | ₩51,820 | ₩51,606 | ₩51,659 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,713 | ₩51,713 | ₩51,553 | ₩51,646 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,706 | ₩51,706 | ₩51,336 | ₩51,379 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,833 | ₩51,993 | ₩51,578 | ₩51,578 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,220 | ₩52,220 | ₩51,926 | ₩52,043 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,087 | ₩52,327 | ₩52,047 | ₩52,119 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,659 | ₩52,169 | ₩51,573 | ₩52,169 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,987 | ₩52,127 | ₩51,873 | ₩52,041 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,420 | ₩52,431 | ₩52,153 | ₩52,328 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,514 | ₩52,621 | ₩52,514 | ₩52,528 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,993 | ₩52,407 | ₩51,940 | ₩52,274 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,447 | ₩52,741 | ₩52,447 | ₩52,622 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,314 | ₩52,621 | ₩52,314 | ₩52,546 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,881 | ₩52,881 | ₩52,538 | ₩52,699 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,834 | ₩52,974 | ₩52,834 | ₩52,964 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,460 | ₩52,714 | ₩52,407 | ₩52,714 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,727 | ₩52,727 | ₩52,287 | ₩52,374 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,287 | ₩52,834 | ₩52,287 | ₩52,771 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,507 | ₩52,527 | ₩52,434 | ₩52,506 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,527 | ₩52,767 | ₩52,527 | ₩52,641 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,247 | ₩52,567 | ₩52,233 | ₩52,390 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,488 | ₩52,626 | ₩52,387 | ₩52,387 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,061 | ₩53,088 | ₩52,388 | ₩52,388 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,208 | ₩53,208 | ₩52,821 | ₩52,989 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,155 | ₩53,208 | ₩52,914 | ₩52,928 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,781 | ₩53,235 | ₩52,781 | ₩53,124 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,567 | ₩52,965 | ₩52,567 | ₩52,965 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,274 | ₩52,474 | ₩52,193 | ₩52,287 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,741 | ₩52,774 | ₩52,554 | ₩52,741 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,268 | ₩53,602 | ₩52,701 | ₩52,928 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,021 | ₩53,341 | ₩52,821 | ₩53,261 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,088 | ₩53,121 | ₩52,807 | ₩53,114 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,114 | ₩53,248 | ₩52,666 | ₩53,141 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,235 | ₩53,421 | ₩53,201 | ₩53,267 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,236 | ₩53,325 | ₩53,236 | ₩53,288 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,948 | ₩53,141 | ₩52,948 | ₩52,994 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,687 | ₩54,276 | ₩52,687 | ₩52,794 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,981 | ₩52,981 | ₩52,807 | ₩52,861 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,347 | ₩52,834 | ₩52,327 | ₩52,701 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,626 | ₩52,674 | ₩52,247 | ₩52,264 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,048 | ₩53,155 | ₩52,994 | ₩53,088 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,141 | ₩53,233 | ₩53,008 | ₩53,008 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,628 | ₩53,628 | ₩52,781 | ₩52,968 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,301 | ₩53,301 | ₩53,088 | ₩53,248 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,135 | ₩53,259 | ₩53,135 | ₩53,259 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,021 | ₩53,241 | ₩53,021 | ₩53,128 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,241 | ₩53,241 | ₩52,848 | ₩52,874 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,168 | ₩53,261 | ₩52,961 | ₩53,021 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,857 | ₩53,141 | ₩52,803 | ₩53,141 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,554 | ₩52,914 | ₩52,554 | ₩52,754 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,701 | ₩52,713 | ₩52,394 | ₩52,634 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,794 | ₩52,794 | ₩52,581 | ₩52,581 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,807 | ₩52,901 | ₩52,803 | ₩52,825 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,713 | ₩52,932 | ₩51,713 | ₩52,888 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,101 | ₩53,101 | ₩52,981 | ₩53,061 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,954 | ₩53,101 | ₩52,954 | ₩53,088 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,774 | ₩52,896 | ₩52,774 | ₩52,896 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,821 | ₩52,885 | ₩52,741 | ₩52,861 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,634 | ₩52,675 | ₩52,594 | ₩52,621 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,260 | ₩52,619 | ₩52,247 | ₩52,343 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,581 | ₩52,581 | ₩52,067 | ₩52,067 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,487 | ₩52,567 | ₩52,350 | ₩52,567 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,874 | ₩52,874 | ₩52,581 | ₩52,581 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,941 | ₩52,941 | ₩52,637 | ₩52,637 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,754 | ₩53,195 | ₩52,754 | ₩53,141 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,727 | ₩53,128 | ₩52,727 | ₩53,100 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,941 | ₩52,941 | ₩52,881 | ₩52,914 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,061 | ₩53,061 | ₩52,821 | ₩52,848 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,941 | ₩53,168 | ₩52,941 | ₩52,985 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,928 | ₩52,985 | ₩52,861 | ₩52,910 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,874 | ₩53,008 | ₩52,781 | ₩52,936 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,741 | ₩52,878 | ₩52,727 | ₩52,778 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,834 | ₩52,848 | ₩52,647 | ₩52,647 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,894 | ₩52,904 | ₩52,767 | ₩52,888 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,754 | ₩52,901 | ₩52,671 | ₩52,810 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,314 | ₩52,540 | ₩52,180 | ₩52,540 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,320 | ₩52,440 | ₩52,020 | ₩52,394 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,806 | ₩52,073 | ₩51,633 | ₩51,820 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,500 | ₩52,621 | ₩51,682 | ₩51,682 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,033 | ₩52,113 | ₩51,886 | ₩52,053 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,033 | ₩52,167 | ₩51,833 | ₩52,007 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,420 | ₩52,434 | ₩52,053 | ₩52,156 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,534 | ₩52,607 | ₩52,180 | ₩52,459 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,941 | ₩52,941 | ₩52,466 | ₩52,472 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,113 | ₩53,113 | ₩52,994 | ₩53,024 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,954 | ₩53,109 | ₩52,787 | ₩53,006 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,368 | ₩53,368 | ₩52,598 | ₩53,008 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,193 | ₩52,594 | ₩51,032 | ₩52,527 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,474 | ₩52,634 | ₩52,416 | ₩52,416 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,701 | ₩52,968 | ₩52,701 | ₩52,811 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,806 | ₩52,964 | ₩52,718 | ₩52,718 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,046 | ₩53,215 | ₩53,046 | ₩53,112 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,101 | ₩53,124 | ₩53,008 | ₩53,124 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,221 | ₩53,462 | ₩52,949 | ₩52,949 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,448 | ₩53,448 | ₩53,172 | ₩53,327 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,341 | ₩53,434 | ₩53,168 | ₩53,368 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,974 | ₩53,215 | ₩52,941 | ₩53,215 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,687 | ₩52,741 | ₩52,634 | ₩52,634 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,097 | ₩52,380 | ₩52,097 | ₩52,291 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,434 | ₩52,434 | ₩51,961 | ₩52,113 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,367 | ₩52,407 | ₩52,260 | ₩52,294 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,087 | ₩52,380 | ₩52,087 | ₩52,360 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,820 | ₩51,966 | ₩51,713 | ₩51,958 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,673 | ₩52,193 | ₩51,673 | ₩51,814 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,286 | ₩52,286 | ₩51,753 | ₩52,011 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,473 | ₩52,053 | ₩51,473 | ₩51,833 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,700 | ₩51,993 | ₩51,665 | ₩51,913 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,467 | ₩52,467 | ₩51,335 | ₩51,335 | -2.16% | 3.3천 |
|---|