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 | ₩57,026 | ₩57,187 | ₩57,026 | ₩57,159 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,940 | ₩56,960 | ₩56,813 | ₩56,880 | -0.11% | 4천 |
| 2026.10.07 | ₩56,893 | ₩57,147 | ₩56,893 | ₩57,097 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,107 | ₩57,307 | ₩57,107 | ₩57,203 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,506 | ₩57,033 | ₩56,506 | ₩56,916 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,559 | ₩56,666 | ₩56,559 | ₩56,631 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,878 | ₩56,853 | ₩55,818 | ₩56,077 | +0.36% | 6천 |
| 2026.09.30 | ₩56,426 | ₩56,599 | ₩56,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,276 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,345 | ₩56,372 | ₩56,212 | ₩56,289 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,519 | ₩56,572 | ₩56,345 | ₩56,369 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,592 | ₩56,755 | ₩56,592 | ₩56,755 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,319 | ₩56,693 | ₩56,319 | ₩56,543 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,719 | ₩56,719 | ₩56,519 | ₩56,530 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩57,000 | ₩57,040 | ₩56,906 | ₩56,946 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,506 | ₩56,986 | ₩56,466 | ₩56,953 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,165 | ₩56,213 | ₩56,052 | ₩56,213 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,112 | ₩56,265 | ₩56,092 | ₩56,201 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,065 | ₩56,245 | ₩55,604 | ₩55,678 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,932 | ₩55,945 | ₩55,903 | ₩55,903 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,105 | ₩56,252 | ₩55,972 | ₩56,132 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,385 | ₩56,479 | ₩56,332 | ₩56,336 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,972 | ₩56,118 | ₩55,972 | ₩56,016 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,319 | ₩56,359 | ₩56,232 | ₩56,319 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,506 | ₩56,586 | ₩56,466 | ₩56,466 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,733 | ₩56,762 | ₩56,693 | ₩56,702 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,622 | ₩57,253 | ₩56,586 | ₩56,893 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,272 | ₩56,459 | ₩56,272 | ₩56,396 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,312 | ₩56,372 | ₩56,159 | ₩56,159 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,559 | ₩56,599 | ₩56,426 | ₩56,586 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,973 | ₩56,973 | ₩56,761 | ₩56,761 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,679 | ₩57,046 | ₩56,666 | ₩56,877 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,679 | ₩56,693 | ₩56,532 | ₩56,591 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,646 | ₩56,946 | ₩56,519 | ₩56,606 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,439 | ₩56,572 | ₩56,399 | ₩56,487 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,608 | ₩56,608 | ₩56,572 | ₩56,572 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,733 | ₩56,746 | ₩56,463 | ₩56,463 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,920 | ₩57,000 | ₩56,759 | ₩56,759 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,906 | ₩56,906 | ₩56,795 | ₩56,795 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,440 | ₩57,440 | ₩57,147 | ₩57,147 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,654 | ₩57,654 | ₩57,337 | ₩57,337 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,400 | ₩57,500 | ₩57,327 | ₩57,494 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,147 | ₩57,173 | ₩57,064 | ₩57,173 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,200 | ₩57,200 | ₩57,006 | ₩57,006 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,173 | ₩57,240 | ₩57,120 | ₩57,213 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,086 | ₩57,240 | ₩57,000 | ₩57,193 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,046 | ₩57,080 | ₩56,880 | ₩56,912 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,534 | ₩57,534 | ₩57,053 | ₩57,068 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,412 | ₩57,147 | ₩56,399 | ₩57,113 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,912 | ₩56,239 | ₩55,912 | ₩56,239 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,411 | ₩55,568 | ₩55,124 | ₩55,568 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,970 | ₩55,170 | ₩54,970 | ₩55,112 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩55,010 | ₩55,104 | ₩54,568 | ₩54,568 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,077 | ₩55,344 | ₩55,077 | ₩55,201 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,090 | ₩55,092 | ₩54,950 | ₩55,092 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,251 | ₩55,384 | ₩55,102 | ₩55,102 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,331 | ₩55,331 | ₩54,997 | ₩55,037 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,771 | ₩55,838 | ₩55,624 | ₩55,731 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,731 | ₩55,771 | ₩55,730 | ₩55,730 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,571 | ₩55,664 | ₩55,357 | ₩55,357 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,384 | ₩55,623 | ₩55,384 | ₩55,519 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,112 | ₩56,159 | ₩55,878 | ₩55,903 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,172 | ₩56,199 | ₩55,972 | ₩56,199 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,851 | ₩56,045 | ₩55,851 | ₩56,028 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,062 | ₩56,062 | ₩55,838 | ₩55,853 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,078 | ₩56,252 | ₩56,078 | ₩56,225 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,925 | ₩55,980 | ₩55,925 | ₩55,980 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,538 | ₩55,646 | ₩55,304 | ₩55,646 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,718 | ₩55,825 | ₩55,611 | ₩55,762 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,811 | ₩56,032 | ₩55,771 | ₩55,981 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,571 | ₩55,620 | ₩55,417 | ₩55,620 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,865 | ₩55,865 | ₩55,683 | ₩55,683 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,571 | ₩55,851 | ₩55,571 | ₩55,785 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,237 | ₩55,491 | ₩55,170 | ₩55,451 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,823 | ₩55,117 | ₩54,797 | ₩55,077 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,104 | ₩55,224 | ₩54,837 | ₩55,037 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,237 | ₩55,384 | ₩55,024 | ₩55,028 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,371 | ₩55,444 | ₩55,170 | ₩55,170 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩56,012 | ₩56,025 | ₩55,698 | ₩55,711 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,785 | ₩55,930 | ₩55,785 | ₩55,930 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,065 | ₩56,082 | ₩55,464 | ₩55,464 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,132 | ₩56,345 | ₩56,017 | ₩56,017 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,279 | ₩56,372 | ₩56,225 | ₩56,292 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,264 | ₩55,691 | ₩55,244 | ₩55,611 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,883 | ₩55,504 | ₩54,757 | ₩55,393 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,133 | ₩55,317 | ₩54,730 | ₩54,730 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,651 | ₩55,651 | ₩54,703 | ₩55,344 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,611 | ₩55,705 | ₩55,455 | ₩55,455 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,076 | ₩56,078 | ₩55,476 | ₩55,476 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,265 | ₩56,612 | ₩56,265 | ₩56,542 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,626 | ₩56,626 | ₩56,412 | ₩56,412 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,626 | ₩56,773 | ₩56,572 | ₩56,733 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,499 | ₩56,719 | ₩56,452 | ₩56,653 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,546 | ₩56,559 | ₩56,459 | ₩56,506 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,093 | ₩56,439 | ₩56,093 | ₩56,407 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,229 | ₩56,239 | ₩56,132 | ₩56,173 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,192 | ₩56,285 | ₩56,105 | ₩56,193 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,838 | ₩56,065 | ₩55,838 | ₩55,941 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,478 | ₩55,825 | ₩55,478 | ₩55,754 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,651 | ₩55,730 | ₩55,611 | ₩55,709 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,357 | ₩55,518 | ₩55,211 | ₩55,357 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,664 | ₩55,664 | ₩55,371 | ₩55,624 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,865 | ₩55,865 | ₩55,658 | ₩55,658 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,052 | ₩56,332 | ₩56,052 | ₩56,189 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,488 | ₩56,038 | ₩55,488 | ₩55,866 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,518 | ₩55,638 | ₩55,291 | ₩55,638 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,551 | ₩55,762 | ₩55,551 | ₩55,664 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,478 | ₩55,584 | ₩55,478 | ₩55,544 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,397 | ₩55,491 | ₩55,144 | ₩55,154 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,064 | ₩55,385 | ₩55,064 | ₩55,385 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,596 | ₩54,797 | ₩54,596 | ₩54,743 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,476 | ₩54,583 | ₩54,236 | ₩54,356 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,716 | ₩54,757 | ₩54,498 | ₩54,498 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,909 | ₩54,448 | ₩53,909 | ₩54,409 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,849 | ₩53,929 | ₩53,746 | ₩53,874 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,036 | ₩54,036 | ₩53,802 | ₩53,906 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,066 | ₩54,209 | ₩54,062 | ₩54,196 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,822 | ₩54,129 | ₩53,822 | ₩54,116 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,915 | ₩53,915 | ₩53,754 | ₩53,754 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,728 | ₩53,923 | ₩53,728 | ₩53,923 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,865 | ₩53,865 | ₩53,507 | ₩53,507 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,755 | ₩53,835 | ₩53,648 | ₩53,835 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,608 | ₩53,902 | ₩53,608 | ₩53,902 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,208 | ₩53,328 | ₩53,181 | ₩53,274 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,834 | ₩53,181 | ₩52,834 | ₩53,181 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,447 | ₩52,780 | ₩52,447 | ₩52,770 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,953 | ₩52,266 | ₩51,806 | ₩52,266 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,913 | ₩51,913 | ₩51,846 | ₩51,895 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,686 | ₩51,955 | ₩51,686 | ₩51,955 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,646 | ₩51,792 | ₩51,646 | ₩51,730 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,778 | ₩50,898 | ₩50,577 | ₩50,851 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,884 | ₩50,898 | ₩50,804 | ₩50,879 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,684 | ₩50,831 | ₩50,511 | ₩50,772 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,711 | ₩50,951 | ₩50,711 | ₩50,804 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,217 | ₩50,577 | ₩50,163 | ₩50,564 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,990 | ₩49,990 | ₩49,843 | ₩49,912 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,310 | ₩50,310 | ₩50,003 | ₩50,013 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,684 | ₩50,844 | ₩50,444 | ₩50,459 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,125 | ₩51,125 | ₩50,925 | ₩50,945 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,751 | ₩50,978 | ₩50,711 | ₩50,791 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,018 | ₩51,178 | ₩50,871 | ₩50,943 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,871 | ₩50,871 | ₩50,604 | ₩50,636 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,045 | ₩51,162 | ₩50,858 | ₩51,075 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,424 | ₩51,499 | ₩51,209 | ₩51,209 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,832 | ₩51,832 | ₩51,619 | ₩51,672 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,726 | ₩51,726 | ₩51,565 | ₩51,659 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,719 | ₩51,719 | ₩51,349 | ₩51,392 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,846 | ₩52,006 | ₩51,591 | ₩51,591 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,233 | ₩52,233 | ₩51,939 | ₩52,055 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,100 | ₩52,340 | ₩52,059 | ₩52,132 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,672 | ₩52,182 | ₩51,585 | ₩52,182 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,999 | ₩52,140 | ₩51,886 | ₩52,054 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,433 | ₩52,444 | ₩52,166 | ₩52,341 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,527 | ₩52,634 | ₩52,527 | ₩52,541 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩52,006 | ₩52,420 | ₩51,953 | ₩52,286 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,460 | ₩52,754 | ₩52,460 | ₩52,635 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,326 | ₩52,634 | ₩52,326 | ₩52,559 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,894 | ₩52,894 | ₩52,551 | ₩52,712 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,847 | ₩52,987 | ₩52,847 | ₩52,977 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,473 | ₩52,727 | ₩52,420 | ₩52,727 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,740 | ₩52,740 | ₩52,300 | ₩52,387 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,300 | ₩52,847 | ₩52,300 | ₩52,784 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,520 | ₩52,540 | ₩52,447 | ₩52,519 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,540 | ₩52,780 | ₩52,540 | ₩52,654 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,260 | ₩52,580 | ₩52,246 | ₩52,403 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,501 | ₩52,639 | ₩52,400 | ₩52,400 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,074 | ₩53,101 | ₩52,401 | ₩52,401 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,221 | ₩53,221 | ₩52,834 | ₩53,002 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,168 | ₩53,221 | ₩52,927 | ₩52,941 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,794 | ₩53,248 | ₩52,794 | ₩53,137 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,580 | ₩52,978 | ₩52,580 | ₩52,978 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,286 | ₩52,487 | ₩52,206 | ₩52,300 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,754 | ₩52,787 | ₩52,567 | ₩52,754 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,281 | ₩53,615 | ₩52,714 | ₩52,941 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,034 | ₩53,355 | ₩52,834 | ₩53,274 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,101 | ₩53,134 | ₩52,821 | ₩53,128 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,128 | ₩53,261 | ₩52,679 | ₩53,154 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,248 | ₩53,435 | ₩53,214 | ₩53,280 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,249 | ₩53,339 | ₩53,249 | ₩53,301 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,961 | ₩53,154 | ₩52,961 | ₩53,007 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,700 | ₩54,289 | ₩52,700 | ₩52,807 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,994 | ₩52,994 | ₩52,821 | ₩52,874 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,360 | ₩52,847 | ₩52,340 | ₩52,714 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,639 | ₩52,687 | ₩52,260 | ₩52,277 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,061 | ₩53,168 | ₩53,007 | ₩53,101 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,154 | ₩53,246 | ₩53,021 | ₩53,021 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,642 | ₩53,642 | ₩52,794 | ₩52,981 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,315 | ₩53,315 | ₩53,101 | ₩53,261 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,148 | ₩53,272 | ₩53,148 | ₩53,272 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,034 | ₩53,254 | ₩53,034 | ₩53,141 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,254 | ₩53,254 | ₩52,861 | ₩52,887 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,181 | ₩53,274 | ₩52,974 | ₩53,034 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,870 | ₩53,154 | ₩52,817 | ₩53,154 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,567 | ₩52,927 | ₩52,567 | ₩52,767 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,714 | ₩52,726 | ₩52,407 | ₩52,647 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,807 | ₩52,807 | ₩52,594 | ₩52,594 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,821 | ₩52,914 | ₩52,817 | ₩52,838 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,726 | ₩52,945 | ₩51,726 | ₩52,901 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,114 | ₩53,114 | ₩52,994 | ₩53,074 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,967 | ₩53,114 | ₩52,967 | ₩53,101 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,787 | ₩52,909 | ₩52,787 | ₩52,909 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,834 | ₩52,898 | ₩52,754 | ₩52,874 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,647 | ₩52,688 | ₩52,607 | ₩52,634 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,273 | ₩52,632 | ₩52,260 | ₩52,356 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,594 | ₩52,594 | ₩52,079 | ₩52,079 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,500 | ₩52,580 | ₩52,363 | ₩52,580 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,887 | ₩52,887 | ₩52,594 | ₩52,594 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,954 | ₩52,954 | ₩52,650 | ₩52,650 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,767 | ₩53,208 | ₩52,767 | ₩53,154 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,740 | ₩53,141 | ₩52,740 | ₩53,113 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,954 | ₩52,954 | ₩52,894 | ₩52,927 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,074 | ₩53,074 | ₩52,834 | ₩52,861 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,954 | ₩53,181 | ₩52,954 | ₩52,998 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,941 | ₩52,998 | ₩52,874 | ₩52,923 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,887 | ₩53,021 | ₩52,794 | ₩52,949 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,754 | ₩52,891 | ₩52,740 | ₩52,791 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,847 | ₩52,861 | ₩52,660 | ₩52,660 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,907 | ₩52,917 | ₩52,780 | ₩52,901 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,767 | ₩52,914 | ₩52,684 | ₩52,823 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,326 | ₩52,553 | ₩52,193 | ₩52,553 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,333 | ₩52,453 | ₩52,033 | ₩52,407 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,819 | ₩52,086 | ₩51,646 | ₩51,832 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,513 | ₩52,634 | ₩51,695 | ₩51,695 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,046 | ₩52,126 | ₩51,899 | ₩52,066 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,046 | ₩52,180 | ₩51,846 | ₩52,019 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,433 | ₩52,447 | ₩52,066 | ₩52,169 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,547 | ₩52,620 | ₩52,193 | ₩52,472 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,954 | ₩52,954 | ₩52,479 | ₩52,485 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,126 | ₩53,126 | ₩53,007 | ₩53,037 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,967 | ₩53,122 | ₩52,800 | ₩53,019 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,381 | ₩53,381 | ₩52,611 | ₩53,021 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,206 | ₩52,607 | ₩51,045 | ₩52,540 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,487 | ₩52,647 | ₩52,429 | ₩52,429 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,714 | ₩52,981 | ₩52,714 | ₩52,825 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,819 | ₩52,977 | ₩52,731 | ₩52,731 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,060 | ₩53,228 | ₩53,060 | ₩53,125 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,114 | ₩53,137 | ₩53,021 | ₩53,137 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,234 | ₩53,475 | ₩52,962 | ₩52,962 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,461 | ₩53,461 | ₩53,185 | ₩53,340 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,355 | ₩53,447 | ₩53,181 | ₩53,381 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,987 | ₩53,228 | ₩52,954 | ₩53,228 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,700 | ₩52,754 | ₩52,647 | ₩52,647 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,110 | ₩52,393 | ₩52,110 | ₩52,304 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,447 | ₩52,447 | ₩51,974 | ₩52,126 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,380 | ₩52,420 | ₩52,273 | ₩52,306 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,100 | ₩52,393 | ₩52,100 | ₩52,373 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,832 | ₩51,979 | ₩51,726 | ₩51,971 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,686 | ₩52,206 | ₩51,686 | ₩51,827 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,298 | ₩52,298 | ₩51,766 | ₩52,023 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,485 | ₩52,066 | ₩51,485 | ₩51,846 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,712 | ₩52,006 | ₩51,678 | ₩51,926 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,480 | ₩52,480 | ₩51,348 | ₩51,348 | -2.16% | 3.3천 |
|---|