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 | ₩56,940 | ₩57,100 | ₩56,940 | ₩57,072 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,853 | ₩56,873 | ₩56,727 | ₩56,793 | -0.11% | 4천 |
| 2026.10.07 | ₩56,807 | ₩57,060 | ₩56,807 | ₩57,011 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,020 | ₩57,220 | ₩57,020 | ₩57,116 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,420 | ₩56,947 | ₩56,420 | ₩56,829 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,474 | ₩56,580 | ₩56,474 | ₩56,545 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,794 | ₩56,767 | ₩55,734 | ₩55,992 | +0.36% | 6천 |
| 2026.09.30 | ₩56,340 | ₩56,513 | ₩56,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,191 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,260 | ₩56,287 | ₩56,127 | ₩56,204 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,434 | ₩56,487 | ₩56,260 | ₩56,284 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,507 | ₩56,669 | ₩56,507 | ₩56,669 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,234 | ₩56,607 | ₩56,234 | ₩56,458 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,633 | ₩56,633 | ₩56,434 | ₩56,444 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,913 | ₩56,953 | ₩56,820 | ₩56,860 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,420 | ₩56,900 | ₩56,380 | ₩56,867 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,080 | ₩56,128 | ₩55,967 | ₩56,128 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,027 | ₩56,180 | ₩56,007 | ₩56,116 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩55,980 | ₩56,160 | ₩55,520 | ₩55,594 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,847 | ₩55,860 | ₩55,819 | ₩55,819 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,020 | ₩56,167 | ₩55,887 | ₩56,047 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,300 | ₩56,394 | ₩56,247 | ₩56,251 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,887 | ₩56,034 | ₩55,887 | ₩55,931 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,234 | ₩56,274 | ₩56,147 | ₩56,234 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,420 | ₩56,500 | ₩56,380 | ₩56,380 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,647 | ₩56,676 | ₩56,607 | ₩56,616 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,536 | ₩57,167 | ₩56,500 | ₩56,807 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,187 | ₩56,374 | ₩56,187 | ₩56,311 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,227 | ₩56,287 | ₩56,074 | ₩56,074 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,474 | ₩56,513 | ₩56,340 | ₩56,500 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,887 | ₩56,887 | ₩56,675 | ₩56,675 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,593 | ₩56,960 | ₩56,580 | ₩56,791 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,593 | ₩56,607 | ₩56,447 | ₩56,505 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,560 | ₩56,860 | ₩56,434 | ₩56,520 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,354 | ₩56,487 | ₩56,314 | ₩56,402 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,523 | ₩56,523 | ₩56,487 | ₩56,487 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,647 | ₩56,660 | ₩56,378 | ₩56,378 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,833 | ₩56,913 | ₩56,673 | ₩56,673 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,820 | ₩56,820 | ₩56,709 | ₩56,709 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,353 | ₩57,353 | ₩57,060 | ₩57,060 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,567 | ₩57,567 | ₩57,251 | ₩57,251 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,313 | ₩57,413 | ₩57,240 | ₩57,407 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,060 | ₩57,087 | ₩56,977 | ₩57,087 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,113 | ₩57,113 | ₩56,920 | ₩56,920 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,087 | ₩57,153 | ₩57,033 | ₩57,127 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,000 | ₩57,153 | ₩56,913 | ₩57,107 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩56,960 | ₩56,993 | ₩56,793 | ₩56,825 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,447 | ₩57,447 | ₩56,967 | ₩56,981 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,327 | ₩57,060 | ₩56,314 | ₩57,027 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,827 | ₩56,154 | ₩55,827 | ₩56,154 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,327 | ₩55,484 | ₩55,040 | ₩55,484 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,887 | ₩55,087 | ₩54,887 | ₩55,028 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,927 | ₩55,020 | ₩54,486 | ₩54,486 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩54,994 | ₩55,260 | ₩54,994 | ₩55,118 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,007 | ₩55,008 | ₩54,867 | ₩55,008 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,167 | ₩55,300 | ₩55,019 | ₩55,019 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,247 | ₩55,247 | ₩54,914 | ₩54,954 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,687 | ₩55,754 | ₩55,540 | ₩55,647 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,647 | ₩55,687 | ₩55,646 | ₩55,646 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,487 | ₩55,580 | ₩55,274 | ₩55,274 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,300 | ₩55,539 | ₩55,300 | ₩55,435 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,027 | ₩56,074 | ₩55,794 | ₩55,819 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,087 | ₩56,114 | ₩55,887 | ₩56,114 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,767 | ₩55,960 | ₩55,767 | ₩55,943 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩55,978 | ₩55,978 | ₩55,754 | ₩55,768 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩55,994 | ₩56,167 | ₩55,994 | ₩56,140 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,840 | ₩55,895 | ₩55,840 | ₩55,895 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,454 | ₩55,562 | ₩55,220 | ₩55,562 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,634 | ₩55,740 | ₩55,527 | ₩55,678 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,727 | ₩55,947 | ₩55,687 | ₩55,896 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,487 | ₩55,536 | ₩55,334 | ₩55,536 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,780 | ₩55,780 | ₩55,599 | ₩55,599 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,487 | ₩55,767 | ₩55,487 | ₩55,700 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,154 | ₩55,407 | ₩55,087 | ₩55,367 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,740 | ₩55,034 | ₩54,714 | ₩54,994 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,020 | ₩55,140 | ₩54,754 | ₩54,954 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,154 | ₩55,300 | ₩54,940 | ₩54,944 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,287 | ₩55,360 | ₩55,087 | ₩55,087 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,927 | ₩55,940 | ₩55,614 | ₩55,627 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,700 | ₩55,846 | ₩55,700 | ₩55,846 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩55,980 | ₩55,998 | ₩55,380 | ₩55,380 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,047 | ₩56,260 | ₩55,932 | ₩55,932 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,194 | ₩56,287 | ₩56,140 | ₩56,207 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,180 | ₩55,607 | ₩55,160 | ₩55,527 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,800 | ₩55,420 | ₩54,674 | ₩55,310 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,050 | ₩55,234 | ₩54,647 | ₩54,647 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,567 | ₩55,567 | ₩54,620 | ₩55,260 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,527 | ₩55,620 | ₩55,371 | ₩55,371 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩55,991 | ₩55,994 | ₩55,392 | ₩55,392 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,180 | ₩56,527 | ₩56,180 | ₩56,456 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,540 | ₩56,540 | ₩56,327 | ₩56,327 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,540 | ₩56,687 | ₩56,487 | ₩56,647 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,414 | ₩56,633 | ₩56,367 | ₩56,567 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,460 | ₩56,474 | ₩56,374 | ₩56,420 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,008 | ₩56,354 | ₩56,008 | ₩56,322 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,144 | ₩56,154 | ₩56,047 | ₩56,088 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,107 | ₩56,200 | ₩56,020 | ₩56,108 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,754 | ₩55,980 | ₩55,754 | ₩55,856 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,394 | ₩55,740 | ₩55,394 | ₩55,670 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,567 | ₩55,646 | ₩55,527 | ₩55,624 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,274 | ₩55,434 | ₩55,127 | ₩55,274 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,580 | ₩55,580 | ₩55,287 | ₩55,540 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,780 | ₩55,780 | ₩55,574 | ₩55,574 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩55,967 | ₩56,247 | ₩55,967 | ₩56,104 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,404 | ₩55,954 | ₩55,404 | ₩55,782 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,434 | ₩55,554 | ₩55,207 | ₩55,554 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,467 | ₩55,678 | ₩55,467 | ₩55,580 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,394 | ₩55,500 | ₩55,394 | ₩55,460 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,314 | ₩55,407 | ₩55,060 | ₩55,071 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩54,980 | ₩55,302 | ₩54,980 | ₩55,302 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,514 | ₩54,714 | ₩54,514 | ₩54,660 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,394 | ₩54,500 | ₩54,154 | ₩54,274 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,634 | ₩54,674 | ₩54,415 | ₩54,415 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,827 | ₩54,366 | ₩53,827 | ₩54,327 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,767 | ₩53,847 | ₩53,664 | ₩53,792 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩53,954 | ₩53,954 | ₩53,720 | ₩53,824 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩53,984 | ₩54,127 | ₩53,980 | ₩54,114 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,740 | ₩54,047 | ₩53,740 | ₩54,034 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,834 | ₩53,834 | ₩53,672 | ₩53,672 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,647 | ₩53,842 | ₩53,647 | ₩53,842 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,783 | ₩53,783 | ₩53,426 | ₩53,426 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,674 | ₩53,754 | ₩53,567 | ₩53,754 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,527 | ₩53,820 | ₩53,527 | ₩53,820 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,127 | ₩53,247 | ₩53,101 | ₩53,194 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,754 | ₩53,101 | ₩52,754 | ₩53,101 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,367 | ₩52,701 | ₩52,367 | ₩52,690 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,874 | ₩52,187 | ₩51,727 | ₩52,187 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,834 | ₩51,834 | ₩51,767 | ₩51,817 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,607 | ₩51,877 | ₩51,607 | ₩51,877 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,567 | ₩51,714 | ₩51,567 | ₩51,651 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,701 | ₩50,821 | ₩50,501 | ₩50,774 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,807 | ₩50,821 | ₩50,727 | ₩50,802 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,608 | ₩50,754 | ₩50,434 | ₩50,696 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,634 | ₩50,874 | ₩50,634 | ₩50,727 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,141 | ₩50,501 | ₩50,088 | ₩50,488 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,914 | ₩49,914 | ₩49,768 | ₩49,837 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,234 | ₩50,234 | ₩49,928 | ₩49,937 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,608 | ₩50,767 | ₩50,368 | ₩50,382 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,047 | ₩51,047 | ₩50,847 | ₩50,867 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,674 | ₩50,901 | ₩50,634 | ₩50,714 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩50,941 | ₩51,101 | ₩50,794 | ₩50,866 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,794 | ₩50,794 | ₩50,528 | ₩50,560 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩50,967 | ₩51,085 | ₩50,781 | ₩50,998 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,346 | ₩51,421 | ₩51,131 | ₩51,131 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,754 | ₩51,754 | ₩51,541 | ₩51,594 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,647 | ₩51,647 | ₩51,487 | ₩51,581 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,641 | ₩51,641 | ₩51,271 | ₩51,314 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,767 | ₩51,927 | ₩51,513 | ₩51,513 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,154 | ₩52,154 | ₩51,861 | ₩51,977 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,021 | ₩52,261 | ₩51,981 | ₩52,053 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,594 | ₩52,103 | ₩51,507 | ₩52,103 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,921 | ₩52,061 | ₩51,807 | ₩51,975 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,354 | ₩52,365 | ₩52,087 | ₩52,262 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,447 | ₩52,554 | ₩52,447 | ₩52,462 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,927 | ₩52,341 | ₩51,874 | ₩52,207 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,381 | ₩52,674 | ₩52,381 | ₩52,555 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,247 | ₩52,554 | ₩52,247 | ₩52,479 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,814 | ₩52,814 | ₩52,471 | ₩52,633 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,767 | ₩52,907 | ₩52,767 | ₩52,897 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,394 | ₩52,647 | ₩52,341 | ₩52,647 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,661 | ₩52,661 | ₩52,221 | ₩52,307 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,221 | ₩52,767 | ₩52,221 | ₩52,705 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,441 | ₩52,461 | ₩52,367 | ₩52,439 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,461 | ₩52,701 | ₩52,461 | ₩52,574 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,181 | ₩52,501 | ₩52,167 | ₩52,323 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,422 | ₩52,559 | ₩52,321 | ₩52,321 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩52,994 | ₩53,021 | ₩52,322 | ₩52,322 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,141 | ₩53,141 | ₩52,754 | ₩52,922 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,087 | ₩53,141 | ₩52,847 | ₩52,861 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,714 | ₩53,167 | ₩52,714 | ₩53,057 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,501 | ₩52,898 | ₩52,501 | ₩52,898 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,207 | ₩52,407 | ₩52,127 | ₩52,221 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,674 | ₩52,707 | ₩52,487 | ₩52,674 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,201 | ₩53,534 | ₩52,634 | ₩52,861 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩52,954 | ₩53,274 | ₩52,754 | ₩53,194 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,021 | ₩53,054 | ₩52,741 | ₩53,047 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,047 | ₩53,181 | ₩52,599 | ₩53,074 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,167 | ₩53,354 | ₩53,134 | ₩53,199 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,169 | ₩53,258 | ₩53,169 | ₩53,221 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,881 | ₩53,074 | ₩52,881 | ₩52,927 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,621 | ₩54,207 | ₩52,621 | ₩52,727 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,914 | ₩52,914 | ₩52,741 | ₩52,794 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,281 | ₩52,767 | ₩52,261 | ₩52,634 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,559 | ₩52,607 | ₩52,181 | ₩52,198 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩52,981 | ₩53,087 | ₩52,927 | ₩53,021 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,074 | ₩53,166 | ₩52,941 | ₩52,941 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,561 | ₩53,561 | ₩52,714 | ₩52,901 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,234 | ₩53,234 | ₩53,021 | ₩53,181 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,067 | ₩53,191 | ₩53,067 | ₩53,191 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩52,954 | ₩53,174 | ₩52,954 | ₩53,061 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,174 | ₩53,174 | ₩52,781 | ₩52,807 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,101 | ₩53,194 | ₩52,894 | ₩52,954 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,790 | ₩53,074 | ₩52,737 | ₩53,074 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,487 | ₩52,847 | ₩52,487 | ₩52,687 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,634 | ₩52,646 | ₩52,327 | ₩52,567 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,727 | ₩52,727 | ₩52,514 | ₩52,514 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,741 | ₩52,834 | ₩52,737 | ₩52,758 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,647 | ₩52,865 | ₩51,647 | ₩52,821 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,034 | ₩53,034 | ₩52,914 | ₩52,994 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,887 | ₩53,034 | ₩52,887 | ₩53,021 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,707 | ₩52,829 | ₩52,707 | ₩52,829 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,754 | ₩52,818 | ₩52,674 | ₩52,794 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,567 | ₩52,609 | ₩52,527 | ₩52,554 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,194 | ₩52,553 | ₩52,181 | ₩52,277 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,514 | ₩52,514 | ₩52,001 | ₩52,001 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,421 | ₩52,501 | ₩52,283 | ₩52,501 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,807 | ₩52,807 | ₩52,514 | ₩52,514 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,874 | ₩52,874 | ₩52,570 | ₩52,570 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,687 | ₩53,127 | ₩52,687 | ₩53,074 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,661 | ₩53,061 | ₩52,661 | ₩53,033 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,874 | ₩52,874 | ₩52,814 | ₩52,847 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩52,994 | ₩52,994 | ₩52,754 | ₩52,781 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,874 | ₩53,101 | ₩52,874 | ₩52,918 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,861 | ₩52,918 | ₩52,794 | ₩52,843 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,807 | ₩52,941 | ₩52,714 | ₩52,869 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,674 | ₩52,811 | ₩52,661 | ₩52,711 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,767 | ₩52,781 | ₩52,581 | ₩52,581 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,827 | ₩52,837 | ₩52,701 | ₩52,821 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,687 | ₩52,834 | ₩52,605 | ₩52,743 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,247 | ₩52,474 | ₩52,114 | ₩52,474 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,254 | ₩52,374 | ₩51,954 | ₩52,327 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,741 | ₩52,007 | ₩51,567 | ₩51,754 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,434 | ₩52,554 | ₩51,617 | ₩51,617 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩51,967 | ₩52,047 | ₩51,821 | ₩51,987 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩51,967 | ₩52,101 | ₩51,767 | ₩51,941 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,354 | ₩52,367 | ₩51,987 | ₩52,090 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,467 | ₩52,541 | ₩52,114 | ₩52,393 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,874 | ₩52,874 | ₩52,399 | ₩52,406 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,046 | ₩53,046 | ₩52,927 | ₩52,957 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,887 | ₩53,042 | ₩52,721 | ₩52,939 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,301 | ₩53,301 | ₩52,531 | ₩52,941 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,127 | ₩52,527 | ₩50,967 | ₩52,461 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,407 | ₩52,567 | ₩52,350 | ₩52,350 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,634 | ₩52,901 | ₩52,634 | ₩52,745 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,739 | ₩52,897 | ₩52,651 | ₩52,651 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩52,979 | ₩53,147 | ₩52,979 | ₩53,045 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,034 | ₩53,057 | ₩52,941 | ₩53,057 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,154 | ₩53,394 | ₩52,882 | ₩52,882 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,381 | ₩53,381 | ₩53,105 | ₩53,259 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,274 | ₩53,366 | ₩53,101 | ₩53,301 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,907 | ₩53,147 | ₩52,874 | ₩53,147 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,621 | ₩52,674 | ₩52,567 | ₩52,567 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,031 | ₩52,314 | ₩52,031 | ₩52,225 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,367 | ₩52,367 | ₩51,895 | ₩52,047 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,301 | ₩52,341 | ₩52,194 | ₩52,227 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,021 | ₩52,314 | ₩52,021 | ₩52,294 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,754 | ₩51,901 | ₩51,647 | ₩51,893 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,607 | ₩52,127 | ₩51,607 | ₩51,749 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,219 | ₩52,219 | ₩51,687 | ₩51,945 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,407 | ₩51,987 | ₩51,407 | ₩51,767 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,634 | ₩51,927 | ₩51,599 | ₩51,847 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,401 | ₩52,401 | ₩51,270 | ₩51,270 | -2.16% | 3.3천 |
|---|