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 | ₩57,008 | ₩57,169 | ₩57,008 | ₩57,141 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,922 | ₩56,942 | ₩56,795 | ₩56,862 | -0.11% | 4천 |
| 2026.10.07 | ₩56,875 | ₩57,129 | ₩56,875 | ₩57,079 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,089 | ₩57,289 | ₩57,089 | ₩57,185 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,488 | ₩57,015 | ₩56,488 | ₩56,898 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,541 | ₩56,648 | ₩56,541 | ₩56,613 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,861 | ₩56,835 | ₩55,800 | ₩56,059 | +0.36% | 6천 |
| 2026.09.30 | ₩56,408 | ₩56,581 | ₩56,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,258 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,328 | ₩56,354 | ₩56,194 | ₩56,272 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,501 | ₩56,555 | ₩56,328 | ₩56,352 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,575 | ₩56,737 | ₩56,575 | ₩56,737 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,301 | ₩56,675 | ₩56,301 | ₩56,525 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,701 | ₩56,701 | ₩56,501 | ₩56,512 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,982 | ₩57,022 | ₩56,888 | ₩56,928 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,488 | ₩56,968 | ₩56,448 | ₩56,935 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,148 | ₩56,196 | ₩56,034 | ₩56,196 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,094 | ₩56,248 | ₩56,074 | ₩56,184 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,047 | ₩56,228 | ₩55,587 | ₩55,660 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,914 | ₩55,927 | ₩55,886 | ₩55,886 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,087 | ₩56,234 | ₩55,954 | ₩56,114 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,368 | ₩56,461 | ₩56,314 | ₩56,318 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,954 | ₩56,101 | ₩55,954 | ₩55,998 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,301 | ₩56,341 | ₩56,214 | ₩56,301 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,488 | ₩56,568 | ₩56,448 | ₩56,448 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,715 | ₩56,744 | ₩56,675 | ₩56,684 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,604 | ₩57,235 | ₩56,568 | ₩56,875 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,254 | ₩56,441 | ₩56,254 | ₩56,378 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,294 | ₩56,354 | ₩56,141 | ₩56,141 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,541 | ₩56,581 | ₩56,408 | ₩56,568 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,955 | ₩56,955 | ₩56,743 | ₩56,743 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,661 | ₩57,028 | ₩56,648 | ₩56,859 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,661 | ₩56,675 | ₩56,515 | ₩56,573 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,628 | ₩56,928 | ₩56,501 | ₩56,588 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,421 | ₩56,555 | ₩56,381 | ₩56,469 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,591 | ₩56,591 | ₩56,555 | ₩56,555 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,715 | ₩56,728 | ₩56,445 | ₩56,445 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,902 | ₩56,982 | ₩56,741 | ₩56,741 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,888 | ₩56,888 | ₩56,778 | ₩56,778 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,422 | ₩57,422 | ₩57,129 | ₩57,129 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,636 | ₩57,636 | ₩57,319 | ₩57,319 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,382 | ₩57,482 | ₩57,309 | ₩57,476 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,129 | ₩57,155 | ₩57,046 | ₩57,155 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,182 | ₩57,182 | ₩56,988 | ₩56,988 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,155 | ₩57,222 | ₩57,102 | ₩57,195 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,069 | ₩57,222 | ₩56,982 | ₩57,175 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,028 | ₩57,062 | ₩56,862 | ₩56,894 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,516 | ₩57,516 | ₩57,035 | ₩57,050 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,394 | ₩57,129 | ₩56,381 | ₩57,095 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,894 | ₩56,221 | ₩55,894 | ₩56,221 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,393 | ₩55,551 | ₩55,106 | ₩55,551 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,953 | ₩55,153 | ₩54,953 | ₩55,094 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,993 | ₩55,086 | ₩54,551 | ₩54,551 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,060 | ₩55,327 | ₩55,060 | ₩55,184 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,073 | ₩55,074 | ₩54,933 | ₩55,074 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,233 | ₩55,367 | ₩55,085 | ₩55,085 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,313 | ₩55,313 | ₩54,980 | ₩55,020 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,754 | ₩55,820 | ₩55,607 | ₩55,714 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,714 | ₩55,754 | ₩55,712 | ₩55,712 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,554 | ₩55,647 | ₩55,340 | ₩55,340 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,367 | ₩55,606 | ₩55,367 | ₩55,501 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,094 | ₩56,141 | ₩55,861 | ₩55,886 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,154 | ₩56,181 | ₩55,954 | ₩56,181 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,834 | ₩56,027 | ₩55,834 | ₩56,010 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,045 | ₩56,045 | ₩55,820 | ₩55,835 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,061 | ₩56,234 | ₩56,061 | ₩56,208 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,907 | ₩55,962 | ₩55,907 | ₩55,962 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,520 | ₩55,628 | ₩55,287 | ₩55,628 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,700 | ₩55,807 | ₩55,594 | ₩55,744 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,794 | ₩56,014 | ₩55,754 | ₩55,963 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,554 | ₩55,603 | ₩55,400 | ₩55,603 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,847 | ₩55,847 | ₩55,666 | ₩55,666 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,554 | ₩55,834 | ₩55,554 | ₩55,767 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,220 | ₩55,473 | ₩55,153 | ₩55,433 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,806 | ₩55,100 | ₩54,779 | ₩55,060 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,086 | ₩55,207 | ₩54,819 | ₩55,020 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,220 | ₩55,367 | ₩55,006 | ₩55,010 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,353 | ₩55,427 | ₩55,153 | ₩55,153 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,994 | ₩56,007 | ₩55,680 | ₩55,694 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,767 | ₩55,913 | ₩55,767 | ₩55,913 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,047 | ₩56,065 | ₩55,447 | ₩55,447 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,114 | ₩56,328 | ₩55,999 | ₩55,999 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,261 | ₩56,354 | ₩56,208 | ₩56,274 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,247 | ₩55,674 | ₩55,227 | ₩55,594 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,866 | ₩55,487 | ₩54,739 | ₩55,376 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,116 | ₩55,300 | ₩54,713 | ₩54,713 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,634 | ₩55,634 | ₩54,686 | ₩55,327 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,594 | ₩55,687 | ₩55,437 | ₩55,437 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,058 | ₩56,061 | ₩55,459 | ₩55,459 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,248 | ₩56,595 | ₩56,248 | ₩56,524 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,608 | ₩56,608 | ₩56,394 | ₩56,394 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,608 | ₩56,755 | ₩56,555 | ₩56,715 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,481 | ₩56,701 | ₩56,434 | ₩56,635 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,528 | ₩56,541 | ₩56,441 | ₩56,488 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,075 | ₩56,421 | ₩56,075 | ₩56,389 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,212 | ₩56,221 | ₩56,114 | ₩56,156 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,174 | ₩56,268 | ₩56,087 | ₩56,176 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,820 | ₩56,047 | ₩55,820 | ₩55,923 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,460 | ₩55,807 | ₩55,460 | ₩55,736 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,634 | ₩55,712 | ₩55,594 | ₩55,691 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,340 | ₩55,500 | ₩55,193 | ₩55,340 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,647 | ₩55,647 | ₩55,353 | ₩55,607 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,847 | ₩55,847 | ₩55,640 | ₩55,640 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,034 | ₩56,314 | ₩56,034 | ₩56,172 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,471 | ₩56,021 | ₩55,471 | ₩55,849 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,500 | ₩55,620 | ₩55,273 | ₩55,620 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,534 | ₩55,744 | ₩55,534 | ₩55,647 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,460 | ₩55,567 | ₩55,460 | ₩55,527 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,380 | ₩55,473 | ₩55,126 | ₩55,137 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,046 | ₩55,368 | ₩55,046 | ₩55,368 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,579 | ₩54,779 | ₩54,579 | ₩54,726 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,459 | ₩54,566 | ₩54,219 | ₩54,339 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,699 | ₩54,739 | ₩54,480 | ₩54,480 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,892 | ₩54,431 | ₩53,892 | ₩54,392 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,832 | ₩53,912 | ₩53,729 | ₩53,857 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩54,019 | ₩54,019 | ₩53,785 | ₩53,889 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,049 | ₩54,192 | ₩54,045 | ₩54,179 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,805 | ₩54,112 | ₩53,805 | ₩54,099 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,898 | ₩53,898 | ₩53,737 | ₩53,737 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,712 | ₩53,906 | ₩53,712 | ₩53,906 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,848 | ₩53,848 | ₩53,490 | ₩53,490 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,738 | ₩53,818 | ₩53,631 | ₩53,818 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,591 | ₩53,885 | ₩53,591 | ₩53,885 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,191 | ₩53,311 | ₩53,164 | ₩53,258 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,817 | ₩53,164 | ₩52,817 | ₩53,164 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,430 | ₩52,764 | ₩52,430 | ₩52,753 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,936 | ₩52,250 | ₩51,789 | ₩52,250 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,896 | ₩51,896 | ₩51,830 | ₩51,879 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,669 | ₩51,939 | ₩51,669 | ₩51,939 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,629 | ₩51,776 | ₩51,629 | ₩51,713 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,762 | ₩50,882 | ₩50,561 | ₩50,835 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,868 | ₩50,882 | ₩50,788 | ₩50,863 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,668 | ₩50,815 | ₩50,495 | ₩50,756 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,695 | ₩50,935 | ₩50,695 | ₩50,788 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,201 | ₩50,561 | ₩50,148 | ₩50,548 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,974 | ₩49,974 | ₩49,827 | ₩49,897 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,295 | ₩50,295 | ₩49,988 | ₩49,997 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,668 | ₩50,828 | ₩50,428 | ₩50,443 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,109 | ₩51,109 | ₩50,909 | ₩50,929 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,735 | ₩50,962 | ₩50,695 | ₩50,775 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩51,002 | ₩51,162 | ₩50,855 | ₩50,927 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,855 | ₩50,855 | ₩50,588 | ₩50,620 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,029 | ₩51,146 | ₩50,842 | ₩51,059 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,408 | ₩51,482 | ₩51,193 | ₩51,193 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,816 | ₩51,816 | ₩51,603 | ₩51,656 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,709 | ₩51,709 | ₩51,549 | ₩51,643 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,703 | ₩51,703 | ₩51,333 | ₩51,376 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,830 | ₩51,990 | ₩51,575 | ₩51,575 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,217 | ₩52,217 | ₩51,923 | ₩52,039 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,083 | ₩52,323 | ₩52,043 | ₩52,115 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,656 | ₩52,166 | ₩51,569 | ₩52,166 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,983 | ₩52,123 | ₩51,870 | ₩52,038 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,417 | ₩52,427 | ₩52,150 | ₩52,325 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,510 | ₩52,617 | ₩52,510 | ₩52,525 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,990 | ₩52,403 | ₩51,936 | ₩52,270 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,444 | ₩52,737 | ₩52,444 | ₩52,618 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,310 | ₩52,617 | ₩52,310 | ₩52,542 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,877 | ₩52,877 | ₩52,534 | ₩52,696 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,831 | ₩52,971 | ₩52,831 | ₩52,960 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,457 | ₩52,710 | ₩52,403 | ₩52,710 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,724 | ₩52,724 | ₩52,283 | ₩52,370 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,283 | ₩52,831 | ₩52,283 | ₩52,768 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,504 | ₩52,524 | ₩52,430 | ₩52,502 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,524 | ₩52,764 | ₩52,524 | ₩52,637 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,243 | ₩52,564 | ₩52,230 | ₩52,386 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,485 | ₩52,622 | ₩52,383 | ₩52,383 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,058 | ₩53,084 | ₩52,385 | ₩52,385 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,204 | ₩53,204 | ₩52,817 | ₩52,985 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,151 | ₩53,204 | ₩52,911 | ₩52,924 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,777 | ₩53,231 | ₩52,777 | ₩53,120 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,564 | ₩52,961 | ₩52,564 | ₩52,961 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,270 | ₩52,470 | ₩52,190 | ₩52,283 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,737 | ₩52,771 | ₩52,550 | ₩52,737 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,264 | ₩53,598 | ₩52,697 | ₩52,924 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩53,017 | ₩53,338 | ₩52,817 | ₩53,258 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,084 | ₩53,118 | ₩52,804 | ₩53,111 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,111 | ₩53,244 | ₩52,662 | ₩53,138 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,231 | ₩53,418 | ₩53,198 | ₩53,263 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,232 | ₩53,322 | ₩53,232 | ₩53,284 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,944 | ₩53,138 | ₩52,944 | ₩52,991 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,684 | ₩54,272 | ₩52,684 | ₩52,791 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,977 | ₩52,977 | ₩52,804 | ₩52,857 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,343 | ₩52,831 | ₩52,323 | ₩52,697 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,622 | ₩52,670 | ₩52,243 | ₩52,261 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,044 | ₩53,151 | ₩52,991 | ₩53,084 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,138 | ₩53,230 | ₩53,004 | ₩53,004 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,625 | ₩53,625 | ₩52,777 | ₩52,964 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,298 | ₩53,298 | ₩53,084 | ₩53,244 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,131 | ₩53,255 | ₩53,131 | ₩53,255 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩53,017 | ₩53,238 | ₩53,017 | ₩53,124 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,238 | ₩53,238 | ₩52,844 | ₩52,871 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,164 | ₩53,258 | ₩52,957 | ₩53,017 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,853 | ₩53,138 | ₩52,800 | ₩53,138 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,550 | ₩52,911 | ₩52,550 | ₩52,751 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,697 | ₩52,709 | ₩52,390 | ₩52,630 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,791 | ₩52,791 | ₩52,577 | ₩52,577 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,804 | ₩52,897 | ₩52,800 | ₩52,821 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,709 | ₩52,928 | ₩51,709 | ₩52,884 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,098 | ₩53,098 | ₩52,977 | ₩53,058 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,951 | ₩53,098 | ₩52,951 | ₩53,084 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,771 | ₩52,892 | ₩52,771 | ₩52,892 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,817 | ₩52,881 | ₩52,737 | ₩52,857 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,630 | ₩52,672 | ₩52,590 | ₩52,617 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,257 | ₩52,616 | ₩52,243 | ₩52,339 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,577 | ₩52,577 | ₩52,063 | ₩52,063 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,484 | ₩52,564 | ₩52,346 | ₩52,564 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,871 | ₩52,871 | ₩52,577 | ₩52,577 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,937 | ₩52,937 | ₩52,633 | ₩52,633 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,751 | ₩53,191 | ₩52,751 | ₩53,138 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,724 | ₩53,124 | ₩52,724 | ₩53,096 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,937 | ₩52,937 | ₩52,877 | ₩52,911 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,058 | ₩53,058 | ₩52,817 | ₩52,844 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,937 | ₩53,164 | ₩52,937 | ₩52,981 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,924 | ₩52,981 | ₩52,857 | ₩52,907 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,871 | ₩53,004 | ₩52,777 | ₩52,932 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,737 | ₩52,875 | ₩52,724 | ₩52,775 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,831 | ₩52,844 | ₩52,644 | ₩52,644 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,891 | ₩52,900 | ₩52,764 | ₩52,884 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,751 | ₩52,897 | ₩52,668 | ₩52,807 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,310 | ₩52,537 | ₩52,177 | ₩52,537 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,317 | ₩52,437 | ₩52,016 | ₩52,390 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,803 | ₩52,070 | ₩51,629 | ₩51,816 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,497 | ₩52,617 | ₩51,679 | ₩51,679 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,030 | ₩52,110 | ₩51,883 | ₩52,050 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,030 | ₩52,163 | ₩51,830 | ₩52,003 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,417 | ₩52,430 | ₩52,050 | ₩52,153 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,530 | ₩52,604 | ₩52,177 | ₩52,456 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,937 | ₩52,937 | ₩52,462 | ₩52,469 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,110 | ₩53,110 | ₩52,991 | ₩53,020 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,951 | ₩53,106 | ₩52,784 | ₩53,003 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,365 | ₩53,365 | ₩52,594 | ₩53,004 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,190 | ₩52,590 | ₩51,029 | ₩52,524 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,470 | ₩52,630 | ₩52,413 | ₩52,413 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,697 | ₩52,964 | ₩52,697 | ₩52,808 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,803 | ₩52,960 | ₩52,714 | ₩52,714 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,043 | ₩53,211 | ₩53,043 | ₩53,108 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,098 | ₩53,120 | ₩53,004 | ₩53,120 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,218 | ₩53,458 | ₩52,945 | ₩52,945 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,445 | ₩53,445 | ₩53,168 | ₩53,323 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,338 | ₩53,430 | ₩53,164 | ₩53,365 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,971 | ₩53,211 | ₩52,937 | ₩53,211 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,684 | ₩52,737 | ₩52,630 | ₩52,630 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,094 | ₩52,377 | ₩52,094 | ₩52,287 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,430 | ₩52,430 | ₩51,958 | ₩52,110 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,363 | ₩52,403 | ₩52,257 | ₩52,290 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,083 | ₩52,377 | ₩52,083 | ₩52,357 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,816 | ₩51,963 | ₩51,709 | ₩51,955 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,669 | ₩52,190 | ₩51,669 | ₩51,811 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,282 | ₩52,282 | ₩51,749 | ₩52,007 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,469 | ₩52,050 | ₩51,469 | ₩51,830 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,696 | ₩51,990 | ₩51,661 | ₩51,910 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,464 | ₩52,464 | ₩51,332 | ₩51,332 | -2.16% | 3.3천 |
|---|