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 | ₩57,186 | ₩57,026 | ₩57,158 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,939 | ₩56,959 | ₩56,812 | ₩56,879 | -0.11% | 4천 |
| 2026.10.07 | ₩56,892 | ₩57,146 | ₩56,892 | ₩57,096 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,106 | ₩57,306 | ₩57,106 | ₩57,202 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,505 | ₩57,032 | ₩56,505 | ₩56,915 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,558 | ₩56,665 | ₩56,558 | ₩56,630 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,877 | ₩56,852 | ₩55,817 | ₩56,076 | +0.36% | 6천 |
| 2026.09.30 | ₩56,425 | ₩56,598 | ₩56,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,275 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,345 | ₩56,371 | ₩56,211 | ₩56,289 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,518 | ₩56,572 | ₩56,345 | ₩56,369 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,592 | ₩56,754 | ₩56,592 | ₩56,754 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,318 | ₩56,692 | ₩56,318 | ₩56,542 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,718 | ₩56,718 | ₩56,518 | ₩56,529 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,999 | ₩57,039 | ₩56,905 | ₩56,945 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,505 | ₩56,985 | ₩56,465 | ₩56,952 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,164 | ₩56,212 | ₩56,051 | ₩56,212 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,111 | ₩56,264 | ₩56,091 | ₩56,200 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,064 | ₩56,244 | ₩55,604 | ₩55,677 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,931 | ₩55,944 | ₩55,903 | ₩55,903 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,104 | ₩56,251 | ₩55,971 | ₩56,131 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,385 | ₩56,478 | ₩56,331 | ₩56,335 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,971 | ₩56,118 | ₩55,971 | ₩56,015 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,318 | ₩56,358 | ₩56,231 | ₩56,318 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,505 | ₩56,585 | ₩56,465 | ₩56,465 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,732 | ₩56,761 | ₩56,692 | ₩56,701 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,621 | ₩57,253 | ₩56,585 | ₩56,892 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,271 | ₩56,458 | ₩56,271 | ₩56,395 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,311 | ₩56,371 | ₩56,158 | ₩56,158 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,558 | ₩56,598 | ₩56,425 | ₩56,585 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,972 | ₩56,972 | ₩56,760 | ₩56,760 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,678 | ₩57,046 | ₩56,665 | ₩56,876 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,678 | ₩56,692 | ₩56,532 | ₩56,590 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,645 | ₩56,945 | ₩56,518 | ₩56,605 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,438 | ₩56,572 | ₩56,398 | ₩56,486 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,608 | ₩56,608 | ₩56,572 | ₩56,572 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,732 | ₩56,745 | ₩56,462 | ₩56,462 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,919 | ₩56,999 | ₩56,758 | ₩56,758 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,905 | ₩56,905 | ₩56,795 | ₩56,795 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,439 | ₩57,439 | ₩57,146 | ₩57,146 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,653 | ₩57,653 | ₩57,337 | ₩57,337 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,399 | ₩57,500 | ₩57,326 | ₩57,493 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,146 | ₩57,172 | ₩57,063 | ₩57,172 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,199 | ₩57,199 | ₩57,006 | ₩57,006 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,172 | ₩57,239 | ₩57,119 | ₩57,212 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,086 | ₩57,239 | ₩56,999 | ₩57,192 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,046 | ₩57,079 | ₩56,879 | ₩56,911 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,533 | ₩57,533 | ₩57,052 | ₩57,067 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,411 | ₩57,146 | ₩56,398 | ₩57,112 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,911 | ₩56,238 | ₩55,911 | ₩56,238 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,410 | ₩55,568 | ₩55,123 | ₩55,568 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,969 | ₩55,170 | ₩54,969 | ₩55,111 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩55,009 | ₩55,103 | ₩54,567 | ₩54,567 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,076 | ₩55,343 | ₩55,076 | ₩55,200 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,090 | ₩55,091 | ₩54,949 | ₩55,091 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,250 | ₩55,383 | ₩55,102 | ₩55,102 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,330 | ₩55,330 | ₩54,996 | ₩55,036 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,770 | ₩55,837 | ₩55,624 | ₩55,730 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,730 | ₩55,770 | ₩55,729 | ₩55,729 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,570 | ₩55,664 | ₩55,357 | ₩55,357 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,383 | ₩55,622 | ₩55,383 | ₩55,518 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,111 | ₩56,158 | ₩55,877 | ₩55,903 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,171 | ₩56,198 | ₩55,971 | ₩56,198 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,851 | ₩56,044 | ₩55,851 | ₩56,027 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,062 | ₩56,062 | ₩55,837 | ₩55,852 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,078 | ₩56,251 | ₩56,078 | ₩56,224 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,924 | ₩55,979 | ₩55,924 | ₩55,979 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,537 | ₩55,645 | ₩55,303 | ₩55,645 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,717 | ₩55,824 | ₩55,610 | ₩55,761 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,811 | ₩56,031 | ₩55,770 | ₩55,980 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,570 | ₩55,620 | ₩55,417 | ₩55,620 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,864 | ₩55,864 | ₩55,682 | ₩55,682 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,570 | ₩55,851 | ₩55,570 | ₩55,784 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,236 | ₩55,490 | ₩55,170 | ₩55,450 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,822 | ₩55,116 | ₩54,796 | ₩55,076 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,103 | ₩55,223 | ₩54,836 | ₩55,036 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,236 | ₩55,383 | ₩55,023 | ₩55,027 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,370 | ₩55,443 | ₩55,170 | ₩55,170 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩56,011 | ₩56,024 | ₩55,697 | ₩55,710 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,784 | ₩55,929 | ₩55,784 | ₩55,929 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,064 | ₩56,082 | ₩55,463 | ₩55,463 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,131 | ₩56,345 | ₩56,016 | ₩56,016 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,278 | ₩56,371 | ₩56,224 | ₩56,291 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,263 | ₩55,690 | ₩55,243 | ₩55,610 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,883 | ₩55,503 | ₩54,756 | ₩55,393 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,132 | ₩55,317 | ₩54,729 | ₩54,729 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,650 | ₩55,650 | ₩54,702 | ₩55,343 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,610 | ₩55,704 | ₩55,454 | ₩55,454 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,075 | ₩56,078 | ₩55,475 | ₩55,475 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,264 | ₩56,612 | ₩56,264 | ₩56,541 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,625 | ₩56,625 | ₩56,411 | ₩56,411 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,625 | ₩56,772 | ₩56,572 | ₩56,732 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,498 | ₩56,718 | ₩56,451 | ₩56,652 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,545 | ₩56,558 | ₩56,458 | ₩56,505 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,092 | ₩56,438 | ₩56,092 | ₩56,406 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,228 | ₩56,238 | ₩56,131 | ₩56,172 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,191 | ₩56,285 | ₩56,104 | ₩56,192 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,837 | ₩56,064 | ₩55,837 | ₩55,940 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,477 | ₩55,824 | ₩55,477 | ₩55,753 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,650 | ₩55,729 | ₩55,610 | ₩55,708 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,357 | ₩55,517 | ₩55,210 | ₩55,357 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,664 | ₩55,664 | ₩55,370 | ₩55,624 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,864 | ₩55,864 | ₩55,657 | ₩55,657 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,051 | ₩56,331 | ₩56,051 | ₩56,188 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,487 | ₩56,038 | ₩55,487 | ₩55,865 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,517 | ₩55,637 | ₩55,290 | ₩55,637 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,550 | ₩55,761 | ₩55,550 | ₩55,664 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,477 | ₩55,584 | ₩55,477 | ₩55,543 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,397 | ₩55,490 | ₩55,143 | ₩55,154 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,063 | ₩55,385 | ₩55,063 | ₩55,385 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,596 | ₩54,796 | ₩54,596 | ₩54,742 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,475 | ₩54,582 | ₩54,235 | ₩54,355 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,716 | ₩54,756 | ₩54,497 | ₩54,497 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,908 | ₩54,447 | ₩53,908 | ₩54,409 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,848 | ₩53,928 | ₩53,745 | ₩53,873 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,035 | ₩54,035 | ₩53,801 | ₩53,905 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,065 | ₩54,208 | ₩54,061 | ₩54,195 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,821 | ₩54,128 | ₩53,821 | ₩54,115 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,915 | ₩53,915 | ₩53,753 | ₩53,753 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,728 | ₩53,923 | ₩53,728 | ₩53,923 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,864 | ₩53,864 | ₩53,506 | ₩53,506 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,754 | ₩53,834 | ₩53,648 | ₩53,834 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,607 | ₩53,901 | ₩53,607 | ₩53,901 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,207 | ₩53,327 | ₩53,180 | ₩53,274 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,833 | ₩53,180 | ₩52,833 | ₩53,180 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,446 | ₩52,780 | ₩52,446 | ₩52,769 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,952 | ₩52,266 | ₩51,805 | ₩52,266 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,912 | ₩51,912 | ₩51,845 | ₩51,894 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,685 | ₩51,955 | ₩51,685 | ₩51,955 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,645 | ₩51,792 | ₩51,645 | ₩51,729 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,777 | ₩50,897 | ₩50,577 | ₩50,850 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,884 | ₩50,897 | ₩50,804 | ₩50,878 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,683 | ₩50,830 | ₩50,510 | ₩50,772 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,710 | ₩50,950 | ₩50,710 | ₩50,804 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,216 | ₩50,577 | ₩50,163 | ₩50,563 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,989 | ₩49,989 | ₩49,842 | ₩49,912 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,310 | ₩50,310 | ₩50,002 | ₩50,012 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,683 | ₩50,844 | ₩50,443 | ₩50,458 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,124 | ₩51,124 | ₩50,924 | ₩50,944 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,750 | ₩50,977 | ₩50,710 | ₩50,790 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,017 | ₩51,177 | ₩50,870 | ₩50,942 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,870 | ₩50,870 | ₩50,603 | ₩50,635 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,044 | ₩51,161 | ₩50,857 | ₩51,075 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,423 | ₩51,498 | ₩51,208 | ₩51,208 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,832 | ₩51,832 | ₩51,618 | ₩51,671 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,725 | ₩51,725 | ₩51,565 | ₩51,658 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,718 | ₩51,718 | ₩51,348 | ₩51,391 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,845 | ₩52,005 | ₩51,590 | ₩51,590 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,232 | ₩52,232 | ₩51,939 | ₩52,055 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,099 | ₩52,339 | ₩52,059 | ₩52,131 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,671 | ₩52,182 | ₩51,585 | ₩52,182 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,999 | ₩52,139 | ₩51,885 | ₩52,053 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,433 | ₩52,443 | ₩52,165 | ₩52,340 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,526 | ₩52,633 | ₩52,526 | ₩52,541 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩52,005 | ₩52,419 | ₩51,952 | ₩52,286 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,459 | ₩52,753 | ₩52,459 | ₩52,634 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,326 | ₩52,633 | ₩52,326 | ₩52,558 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,893 | ₩52,893 | ₩52,550 | ₩52,712 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,846 | ₩52,987 | ₩52,846 | ₩52,976 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,473 | ₩52,726 | ₩52,419 | ₩52,726 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,740 | ₩52,740 | ₩52,299 | ₩52,386 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,299 | ₩52,846 | ₩52,299 | ₩52,784 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,519 | ₩52,539 | ₩52,446 | ₩52,518 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,539 | ₩52,780 | ₩52,539 | ₩52,653 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,259 | ₩52,579 | ₩52,246 | ₩52,402 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,501 | ₩52,638 | ₩52,399 | ₩52,399 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,073 | ₩53,100 | ₩52,400 | ₩52,400 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,220 | ₩53,220 | ₩52,833 | ₩53,001 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,167 | ₩53,220 | ₩52,927 | ₩52,940 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,793 | ₩53,247 | ₩52,793 | ₩53,136 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,579 | ₩52,977 | ₩52,579 | ₩52,977 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,286 | ₩52,486 | ₩52,206 | ₩52,299 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,753 | ₩52,786 | ₩52,566 | ₩52,753 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,280 | ₩53,614 | ₩52,713 | ₩52,940 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,033 | ₩53,354 | ₩52,833 | ₩53,274 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,100 | ₩53,133 | ₩52,820 | ₩53,127 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,127 | ₩53,260 | ₩52,678 | ₩53,154 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,247 | ₩53,434 | ₩53,214 | ₩53,279 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,248 | ₩53,338 | ₩53,248 | ₩53,300 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,960 | ₩53,154 | ₩52,960 | ₩53,007 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,700 | ₩54,288 | ₩52,700 | ₩52,806 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,993 | ₩52,993 | ₩52,820 | ₩52,873 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,359 | ₩52,846 | ₩52,339 | ₩52,713 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,638 | ₩52,686 | ₩52,259 | ₩52,276 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,060 | ₩53,167 | ₩53,007 | ₩53,100 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,154 | ₩53,246 | ₩53,020 | ₩53,020 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,641 | ₩53,641 | ₩52,793 | ₩52,980 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,314 | ₩53,314 | ₩53,100 | ₩53,260 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,147 | ₩53,271 | ₩53,147 | ₩53,271 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,033 | ₩53,254 | ₩53,033 | ₩53,140 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,254 | ₩53,254 | ₩52,860 | ₩52,886 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,180 | ₩53,274 | ₩52,973 | ₩53,033 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,869 | ₩53,154 | ₩52,816 | ₩53,154 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,566 | ₩52,927 | ₩52,566 | ₩52,766 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,713 | ₩52,725 | ₩52,406 | ₩52,646 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,806 | ₩52,806 | ₩52,593 | ₩52,593 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,820 | ₩52,913 | ₩52,816 | ₩52,837 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,725 | ₩52,944 | ₩51,725 | ₩52,900 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,113 | ₩53,113 | ₩52,993 | ₩53,073 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,967 | ₩53,113 | ₩52,967 | ₩53,100 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,786 | ₩52,908 | ₩52,786 | ₩52,908 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,833 | ₩52,897 | ₩52,753 | ₩52,873 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,646 | ₩52,688 | ₩52,606 | ₩52,633 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,272 | ₩52,631 | ₩52,259 | ₩52,355 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,593 | ₩52,593 | ₩52,079 | ₩52,079 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,499 | ₩52,579 | ₩52,362 | ₩52,579 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,886 | ₩52,886 | ₩52,593 | ₩52,593 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,953 | ₩52,953 | ₩52,649 | ₩52,649 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,766 | ₩53,207 | ₩52,766 | ₩53,154 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,740 | ₩53,140 | ₩52,740 | ₩53,112 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,953 | ₩52,953 | ₩52,893 | ₩52,927 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,073 | ₩53,073 | ₩52,833 | ₩52,860 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,953 | ₩53,180 | ₩52,953 | ₩52,997 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,940 | ₩52,997 | ₩52,873 | ₩52,923 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,886 | ₩53,020 | ₩52,793 | ₩52,948 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,753 | ₩52,890 | ₩52,740 | ₩52,790 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,846 | ₩52,860 | ₩52,659 | ₩52,659 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,907 | ₩52,916 | ₩52,780 | ₩52,900 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,766 | ₩52,913 | ₩52,684 | ₩52,822 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,326 | ₩52,553 | ₩52,192 | ₩52,553 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,332 | ₩52,453 | ₩52,032 | ₩52,406 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,818 | ₩52,085 | ₩51,645 | ₩51,832 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,513 | ₩52,633 | ₩51,694 | ₩51,694 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,045 | ₩52,125 | ₩51,898 | ₩52,065 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,045 | ₩52,179 | ₩51,845 | ₩52,019 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,433 | ₩52,446 | ₩52,065 | ₩52,168 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,546 | ₩52,619 | ₩52,192 | ₩52,471 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,953 | ₩52,953 | ₩52,478 | ₩52,485 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,125 | ₩53,125 | ₩53,007 | ₩53,036 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,967 | ₩53,121 | ₩52,800 | ₩53,019 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,380 | ₩53,380 | ₩52,610 | ₩53,020 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,206 | ₩52,606 | ₩51,044 | ₩52,539 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,486 | ₩52,646 | ₩52,429 | ₩52,429 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,713 | ₩52,980 | ₩52,713 | ₩52,824 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,818 | ₩52,976 | ₩52,730 | ₩52,730 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,059 | ₩53,227 | ₩53,059 | ₩53,124 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,113 | ₩53,136 | ₩53,020 | ₩53,136 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,234 | ₩53,474 | ₩52,961 | ₩52,961 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,461 | ₩53,461 | ₩53,184 | ₩53,339 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,354 | ₩53,446 | ₩53,180 | ₩53,380 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,987 | ₩53,227 | ₩52,953 | ₩53,227 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,700 | ₩52,753 | ₩52,646 | ₩52,646 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,109 | ₩52,392 | ₩52,109 | ₩52,303 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,446 | ₩52,446 | ₩51,973 | ₩52,125 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,379 | ₩52,419 | ₩52,272 | ₩52,306 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,099 | ₩52,392 | ₩52,099 | ₩52,372 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,832 | ₩51,979 | ₩51,725 | ₩51,971 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,685 | ₩52,206 | ₩51,685 | ₩51,826 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,298 | ₩52,298 | ₩51,765 | ₩52,023 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,485 | ₩52,065 | ₩51,485 | ₩51,845 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,712 | ₩52,005 | ₩51,677 | ₩51,925 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,479 | ₩52,479 | ₩51,347 | ₩51,347 | -2.16% | 3.3천 |
|---|