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 | ₩56,988 | ₩57,148 | ₩56,988 | ₩57,120 | +0.23% | 2.4천 |
| 2026.10.08 | ₩56,901 | ₩56,921 | ₩56,774 | ₩56,841 | -0.11% | 4천 |
| 2026.10.07 | ₩56,855 | ₩57,108 | ₩56,855 | ₩57,059 | +0.36% | 4.5천 |
| 2026.10.06 | ₩57,068 | ₩57,268 | ₩57,068 | ₩57,164 | +0.17% | 2.9천 |
| 2026.10.05 | ₩56,468 | ₩56,995 | ₩56,468 | ₩56,877 | +0.73% | 8.9천 |
| 2026.10.02 | ₩56,521 | ₩56,628 | ₩56,521 | ₩56,593 | +0.13% | 6.1만 |
| 2026.10.01 | ₩55,840 | ₩56,814 | ₩55,780 | ₩56,039 | +0.36% | 6천 |
| 2026.09.30 | ₩56,388 | ₩56,561 | ₩56,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,238 |
| -0.27% |
| 9천 |
| 2026.09.29 | ₩56,307 | ₩56,334 | ₩56,174 | ₩56,251 | -0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩56,481 | ₩56,534 | ₩56,307 | ₩56,331 | -0.26% | 7천 |
|---|
| 2026.09.25 | ₩56,554 | ₩56,717 | ₩56,554 | ₩56,717 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩56,281 | ₩56,654 | ₩56,281 | ₩56,505 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩56,681 | ₩56,681 | ₩56,481 | ₩56,492 | -0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩56,961 | ₩57,001 | ₩56,868 | ₩56,908 | -0.09% | 9.8천 |
|---|
| 2026.09.21 | ₩56,468 | ₩56,948 | ₩56,428 | ₩56,915 | +0.79% | 4.4천 |
|---|
| 2026.09.18 | ₩56,127 | ₩56,175 | ₩56,014 | ₩56,175 | +0.09% | 3.4천 |
|---|
| 2026.09.17 | ₩56,074 | ₩56,227 | ₩56,054 | ₩56,163 | +0.16% | 3천 |
|---|
| 2026.09.16 | ₩56,027 | ₩56,207 | ₩55,567 | ₩55,640 | -0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩55,894 | ₩55,907 | ₩55,866 | ₩55,866 | -0.05% | 1.3만 |
|---|
| 2026.09.14 | ₩56,067 | ₩56,214 | ₩55,934 | ₩56,094 | +0.05% | 3.7만 |
|---|
| 2026.09.11 | ₩56,347 | ₩56,441 | ₩56,294 | ₩56,298 | -0.09% | 8.5만 |
|---|
| 2026.09.10 | ₩55,934 | ₩56,081 | ₩55,934 | ₩55,978 | +0.08% | 3.7만 |
|---|
| 2026.09.09 | ₩56,281 | ₩56,321 | ₩56,194 | ₩56,281 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩56,468 | ₩56,548 | ₩56,428 | ₩56,428 | -0.07% | 4.2천 |
|---|
| 2026.09.04 | ₩56,694 | ₩56,724 | ₩56,654 | ₩56,664 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩56,584 | ₩57,215 | ₩56,548 | ₩56,855 | +0.48% | 8.8천 |
|---|
| 2026.09.02 | ₩56,234 | ₩56,421 | ₩56,234 | ₩56,358 | +0.22% | 4.5천 |
|---|
| 2026.09.01 | ₩56,274 | ₩56,334 | ₩56,121 | ₩56,121 | -0.27% | 3.3천 |
|---|
| 2026.08.31 | ₩56,521 | ₩56,561 | ₩56,388 | ₩56,548 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,935 | ₩56,935 | ₩56,722 | ₩56,722 | -0.37% | 6.2천 |
|---|
| 2026.08.27 | ₩56,641 | ₩57,008 | ₩56,628 | ₩56,839 | +0.35% | 7.3천 |
|---|
| 2026.08.26 | ₩56,641 | ₩56,654 | ₩56,494 | ₩56,553 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩56,608 | ₩56,908 | ₩56,481 | ₩56,568 | -0.07% | 13.8만 |
|---|
| 2026.08.24 | ₩56,401 | ₩56,534 | ₩56,361 | ₩56,449 | +0.09% | 4.7천 |
|---|
| 2026.08.21 | ₩56,570 | ₩56,570 | ₩56,534 | ₩56,534 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩56,694 | ₩56,708 | ₩56,425 | ₩56,425 | -0.48% | 3.6천 |
|---|
| 2026.08.19 | ₩56,881 | ₩56,961 | ₩56,721 | ₩56,721 | -0.28% | 4.8천 |
|---|
| 2026.08.18 | ₩56,868 | ₩56,868 | ₩56,757 | ₩56,757 | -0.19% | 6천 |
|---|
| 2026.08.17 | ₩57,402 | ₩57,402 | ₩57,108 | ₩57,108 | -0.51% | 6천 |
|---|
| 2026.08.14 | ₩57,615 | ₩57,615 | ₩57,299 | ₩57,299 | -0.55% | 7.4천 |
|---|
| 2026.08.13 | ₩57,362 | ₩57,462 | ₩57,288 | ₩57,455 | +0.16% | 2.3천 |
|---|
| 2026.08.12 | ₩57,108 | ₩57,135 | ₩57,025 | ₩57,135 | +0.05% | 5.9천 |
|---|
| 2026.08.11 | ₩57,161 | ₩57,161 | ₩56,968 | ₩56,968 | -0.34% | 2.5천 |
|---|
| 2026.08.10 | ₩57,135 | ₩57,201 | ₩57,081 | ₩57,175 | +0.07% | 7.5천 |
|---|
| 2026.08.07 | ₩57,048 | ₩57,201 | ₩56,961 | ₩57,155 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩57,008 | ₩57,041 | ₩56,841 | ₩56,873 | -0.24% | 3.5만 |
|---|
| 2026.08.05 | ₩57,495 | ₩57,495 | ₩57,015 | ₩57,029 | -0.81% | 1만 |
|---|
| 2026.08.04 | ₩56,374 | ₩57,108 | ₩56,361 | ₩57,075 | +1.24% | 7.4만 |
|---|
| 2026.08.03 | ₩55,874 | ₩56,201 | ₩55,874 | ₩56,201 | +0.59% | 2.1만 |
|---|
| 2026.07.31 | ₩55,373 | ₩55,531 | ₩55,087 | ₩55,531 | +0.28% | 4.4천 |
|---|
| 2026.07.30 | ₩54,933 | ₩55,133 | ₩54,933 | ₩55,075 | +0.26% | 2.9천 |
|---|
| 2026.07.29 | ₩54,973 | ₩55,067 | ₩54,532 | ₩54,532 | -0.80% | 4.1천 |
|---|
| 2026.07.28 | ₩55,040 | ₩55,307 | ₩55,040 | ₩55,164 | +0.23% | 20.4만 |
|---|
| 2026.07.27 | ₩55,053 | ₩55,055 | ₩54,913 | ₩55,055 | +0.00% | 7.4천 |
|---|
| 2026.07.24 | ₩55,213 | ₩55,347 | ₩55,065 | ₩55,065 | -0.27% | 4.6천 |
|---|
| 2026.07.23 | ₩55,293 | ₩55,293 | ₩54,960 | ₩55,000 | -0.53% | 5.4천 |
|---|
| 2026.07.22 | ₩55,734 | ₩55,800 | ₩55,587 | ₩55,694 | -0.07% | 2.2만 |
|---|
| 2026.07.21 | ₩55,694 | ₩55,734 | ₩55,692 | ₩55,692 | -0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩55,534 | ₩55,627 | ₩55,320 | ₩55,320 | -0.38% | 6.6천 |
|---|
| 2026.07.17 | ₩55,347 | ₩55,586 | ₩55,347 | ₩55,482 | +0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩56,074 | ₩56,121 | ₩55,840 | ₩55,866 | -0.37% | 6.1천 |
|---|
| 2026.07.15 | ₩56,134 | ₩56,161 | ₩55,934 | ₩56,161 | +0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩55,814 | ₩56,007 | ₩55,814 | ₩55,990 | +0.32% | 5.2천 |
|---|
| 2026.07.13 | ₩56,025 | ₩56,025 | ₩55,800 | ₩55,815 | -0.37% | 1.2천 |
|---|
| 2026.07.10 | ₩56,041 | ₩56,214 | ₩56,041 | ₩56,187 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩55,887 | ₩55,942 | ₩55,887 | ₩55,942 | +0.10% | 2.2천 |
|---|
| 2026.07.08 | ₩55,500 | ₩55,608 | ₩55,267 | ₩55,608 | +0.19% | 6.9천 |
|---|
| 2026.07.07 | ₩55,680 | ₩55,787 | ₩55,574 | ₩55,724 | +0.08% | 8천 |
|---|
| 2026.07.06 | ₩55,774 | ₩55,994 | ₩55,734 | ₩55,943 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩55,534 | ₩55,583 | ₩55,380 | ₩55,583 | +0.09% | 3.8천 |
|---|
| 2026.07.01 | ₩55,827 | ₩55,827 | ₩55,646 | ₩55,646 | -0.33% | 3.6천 |
|---|
| 2026.06.30 | ₩55,534 | ₩55,814 | ₩55,534 | ₩55,747 | +0.38% | 7.5천 |
|---|
| 2026.06.29 | ₩55,200 | ₩55,454 | ₩55,133 | ₩55,413 | +0.39% | 1.1만 |
|---|
| 2026.06.26 | ₩54,786 | ₩55,080 | ₩54,760 | ₩55,040 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩55,067 | ₩55,187 | ₩54,800 | ₩55,000 | -0.12% | 6.2천 |
|---|
| 2026.06.24 | ₩55,200 | ₩55,347 | ₩54,987 | ₩54,991 | -0.38% | 6.2천 |
|---|
| 2026.06.23 | ₩55,333 | ₩55,407 | ₩55,133 | ₩55,133 | -0.36% | 5.2천 |
|---|
| 2026.06.22 | ₩55,974 | ₩55,987 | ₩55,660 | ₩55,674 | -0.54% | 2.7천 |
|---|
| 2026.06.18 | ₩55,747 | ₩55,892 | ₩55,747 | ₩55,892 | +0.26% | 2천 |
|---|
| 2026.06.17 | ₩56,027 | ₩56,045 | ₩55,427 | ₩55,427 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩56,094 | ₩56,307 | ₩55,979 | ₩55,979 | -0.20% | 4천 |
|---|
| 2026.06.15 | ₩56,241 | ₩56,334 | ₩56,187 | ₩56,254 | +0.02% | 2.5천 |
|---|
| 2026.06.12 | ₩55,227 | ₩55,654 | ₩55,207 | ₩55,574 | +0.63% | 7.4천 |
|---|
| 2026.06.11 | ₩54,846 | ₩55,467 | ₩54,720 | ₩55,356 | +0.93% | 6.4만 |
|---|
| 2026.06.10 | ₩55,096 | ₩55,280 | ₩54,693 | ₩54,693 | -0.73% | 8.5천 |
|---|
| 2026.06.09 | ₩55,614 | ₩55,614 | ₩54,666 | ₩55,307 | -0.55% | 8천 |
|---|
| 2026.06.08 | ₩55,574 | ₩55,667 | ₩55,417 | ₩55,417 | -0.28% | 5.7천 |
|---|
| 2026.06.05 | ₩56,038 | ₩56,041 | ₩55,439 | ₩55,439 | -1.07% | 4.3천 |
|---|
| 2026.06.04 | ₩56,227 | ₩56,574 | ₩56,227 | ₩56,504 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩56,588 | ₩56,588 | ₩56,374 | ₩56,374 | -0.38% | 2.8천 |
|---|
| 2026.06.02 | ₩56,588 | ₩56,734 | ₩56,534 | ₩56,694 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩56,461 | ₩56,681 | ₩56,414 | ₩56,614 | +0.27% | 9.2천 |
|---|
| 2026.05.29 | ₩56,508 | ₩56,521 | ₩56,421 | ₩56,468 | -0.07% | 3.2천 |
|---|
| 2026.05.28 | ₩56,055 | ₩56,401 | ₩56,055 | ₩56,369 | +0.56% | 1.4만 |
|---|
| 2026.05.27 | ₩56,191 | ₩56,201 | ₩56,094 | ₩56,135 | -0.10% | 6.8천 |
|---|
| 2026.05.26 | ₩56,154 | ₩56,247 | ₩56,067 | ₩56,155 | +0.00% | 4천 |
|---|
| 2026.05.22 | ₩55,800 | ₩56,027 | ₩55,800 | ₩55,903 | +0.18% | 4.9천 |
|---|
| 2026.05.21 | ₩55,440 | ₩55,787 | ₩55,440 | ₩55,716 | +0.50% | 4천 |
|---|
| 2026.05.20 | ₩55,614 | ₩55,692 | ₩55,574 | ₩55,671 | +0.10% | 4.9천 |
|---|
| 2026.05.19 | ₩55,320 | ₩55,480 | ₩55,173 | ₩55,320 | 0.00% | 9.2천 |
|---|
| 2026.05.18 | ₩55,627 | ₩55,627 | ₩55,333 | ₩55,587 | -0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩55,827 | ₩55,827 | ₩55,620 | ₩55,620 | -0.37% | 5천 |
|---|
| 2026.05.14 | ₩56,014 | ₩56,294 | ₩56,014 | ₩56,151 | +0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩55,451 | ₩56,001 | ₩55,451 | ₩55,828 | +0.68% | 7.2천 |
|---|
| 2026.05.12 | ₩55,480 | ₩55,600 | ₩55,253 | ₩55,600 | +0.22% | 9.4만 |
|---|
| 2026.05.11 | ₩55,514 | ₩55,724 | ₩55,514 | ₩55,627 | +0.20% | 1.3만 |
|---|
| 2026.05.08 | ₩55,440 | ₩55,547 | ₩55,440 | ₩55,507 | +0.12% | 3.6천 |
|---|
| 2026.05.07 | ₩55,360 | ₩55,454 | ₩55,107 | ₩55,117 | -0.44% | 6.3천 |
|---|
| 2026.05.06 | ₩55,027 | ₩55,348 | ₩55,027 | ₩55,348 | +0.58% | 5.2천 |
|---|
| 2026.05.05 | ₩54,560 | ₩54,760 | ₩54,560 | ₩54,706 | +0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩54,439 | ₩54,546 | ₩54,199 | ₩54,319 | -0.22% | 2.5만 |
|---|
| 2026.05.01 | ₩54,680 | ₩54,720 | ₩54,461 | ₩54,461 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩53,872 | ₩54,411 | ₩53,872 | ₩54,373 | +0.93% | 7.6만 |
|---|
| 2026.04.29 | ₩53,812 | ₩53,892 | ₩53,710 | ₩53,838 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩53,999 | ₩53,999 | ₩53,766 | ₩53,870 | -0.24% | 8.7천 |
|---|
| 2026.04.27 | ₩54,030 | ₩54,173 | ₩54,026 | ₩54,159 | +0.24% | 3.3천 |
|---|
| 2026.04.24 | ₩53,786 | ₩54,093 | ₩53,786 | ₩54,079 | +0.55% | 1.3만 |
|---|
| 2026.04.23 | ₩53,879 | ₩53,879 | ₩53,718 | ₩53,718 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩53,692 | ₩53,887 | ₩53,692 | ₩53,887 | +0.36% | 3.2천 |
|---|
| 2026.04.21 | ₩53,828 | ₩53,828 | ₩53,471 | ₩53,471 | -0.66% | 7.4천 |
|---|
| 2026.04.20 | ₩53,719 | ₩53,799 | ₩53,612 | ₩53,799 | +0.15% | 3.4천 |
|---|
| 2026.04.17 | ₩53,572 | ₩53,866 | ₩53,572 | ₩53,866 | +0.55% | 2.9만 |
|---|
| 2026.04.16 | ₩53,172 | ₩53,292 | ₩53,145 | ₩53,239 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩52,798 | ₩53,145 | ₩52,798 | ₩53,145 | +0.66% | 1.2만 |
|---|
| 2026.04.14 | ₩52,411 | ₩52,745 | ₩52,411 | ₩52,734 | +0.62% | 9.1천 |
|---|
| 2026.04.13 | ₩51,918 | ₩52,231 | ₩51,771 | ₩52,231 | +0.60% | 14.4만 |
|---|
| 2026.04.10 | ₩51,878 | ₩51,878 | ₩51,811 | ₩51,860 | -0.03% | 1.3천 |
|---|
| 2026.04.09 | ₩51,651 | ₩51,920 | ₩51,651 | ₩51,920 | +0.52% | 1.2천 |
|---|
| 2026.04.08 | ₩51,611 | ₩51,757 | ₩51,611 | ₩51,695 | +0.16% | 4.9천 |
|---|
| 2026.04.07 | ₩50,743 | ₩50,864 | ₩50,543 | ₩50,817 | +0.14% | 1.7만 |
|---|
| 2026.04.06 | ₩50,850 | ₩50,864 | ₩50,770 | ₩50,845 | -0.01% | 4.9천 |
|---|
| 2026.04.02 | ₩50,650 | ₩50,797 | ₩50,477 | ₩50,738 | +0.17% | 1.2만 |
|---|
| 2026.04.01 | ₩50,677 | ₩50,917 | ₩50,677 | ₩50,770 | +0.18% | 3.2만 |
|---|
| 2026.03.31 | ₩50,183 | ₩50,543 | ₩50,130 | ₩50,530 | +0.69% | 5.1천 |
|---|
| 2026.03.30 | ₩49,956 | ₩49,956 | ₩49,809 | ₩49,879 | -0.15% | 2.9천 |
|---|
| 2026.03.27 | ₩50,276 | ₩50,276 | ₩49,970 | ₩49,979 | -0.59% | 5.1천 |
|---|
| 2026.03.26 | ₩50,650 | ₩50,810 | ₩50,410 | ₩50,425 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩51,090 | ₩51,090 | ₩50,890 | ₩50,910 | -0.35% | 3.9천 |
|---|
| 2026.03.24 | ₩50,717 | ₩50,944 | ₩50,677 | ₩50,757 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩50,984 | ₩51,144 | ₩50,837 | ₩50,909 | -0.15% | 3.6천 |
|---|
| 2026.03.20 | ₩50,837 | ₩50,837 | ₩50,570 | ₩50,602 | -0.46% | 3.2천 |
|---|
| 2026.03.19 | ₩51,010 | ₩51,128 | ₩50,823 | ₩51,041 | +0.06% | 4.3만 |
|---|
| 2026.03.18 | ₩51,389 | ₩51,464 | ₩51,174 | ₩51,174 | -0.42% | 4.5천 |
|---|
| 2026.03.17 | ₩51,798 | ₩51,798 | ₩51,584 | ₩51,637 | -0.31% | 3.7천 |
|---|
| 2026.03.16 | ₩51,691 | ₩51,691 | ₩51,531 | ₩51,624 | -0.13% | 1.2만 |
|---|
| 2026.03.13 | ₩51,684 | ₩51,684 | ₩51,315 | ₩51,357 | -0.63% | 7.3만 |
|---|
| 2026.03.12 | ₩51,811 | ₩51,971 | ₩51,556 | ₩51,556 | -0.49% | 8.7천 |
|---|
| 2026.03.11 | ₩52,198 | ₩52,198 | ₩51,904 | ₩52,020 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩52,064 | ₩52,305 | ₩52,024 | ₩52,096 | +0.06% | 6.2천 |
|---|
| 2026.03.09 | ₩51,637 | ₩52,147 | ₩51,551 | ₩52,147 | +0.99% | 4.5천 |
|---|
| 2026.03.06 | ₩51,964 | ₩52,104 | ₩51,851 | ₩52,019 | +0.11% | 2.4만 |
|---|
| 2026.03.05 | ₩52,398 | ₩52,409 | ₩52,131 | ₩52,306 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩52,491 | ₩52,598 | ₩52,491 | ₩52,506 | +0.03% | 1.7천 |
|---|
| 2026.03.03 | ₩51,971 | ₩52,385 | ₩51,918 | ₩52,251 | +0.54% | 1.3만 |
|---|
| 2026.03.02 | ₩52,425 | ₩52,718 | ₩52,425 | ₩52,599 | +0.33% | 10.1만 |
|---|
| 2026.02.27 | ₩52,291 | ₩52,598 | ₩52,291 | ₩52,523 | +0.44% | 1.3만 |
|---|
| 2026.02.26 | ₩52,858 | ₩52,858 | ₩52,515 | ₩52,677 | -0.34% | 4.6천 |
|---|
| 2026.02.25 | ₩52,812 | ₩52,952 | ₩52,812 | ₩52,941 | +0.25% | 9.1천 |
|---|
| 2026.02.24 | ₩52,438 | ₩52,692 | ₩52,385 | ₩52,692 | +0.48% | 6.7천 |
|---|
| 2026.02.23 | ₩52,705 | ₩52,705 | ₩52,265 | ₩52,351 | -0.67% | 1.6만 |
|---|
| 2026.02.20 | ₩52,265 | ₩52,812 | ₩52,265 | ₩52,749 | +0.93% | 3.1만 |
|---|
| 2026.02.19 | ₩52,485 | ₩52,505 | ₩52,411 | ₩52,483 | -0.00% | 2천 |
|---|
| 2026.02.18 | ₩52,505 | ₩52,745 | ₩52,505 | ₩52,618 | +0.22% | 7만 |
|---|
| 2026.02.17 | ₩52,225 | ₩52,545 | ₩52,211 | ₩52,367 | +0.27% | 8.1천 |
|---|
| 2026.02.13 | ₩52,466 | ₩52,603 | ₩52,365 | ₩52,365 | -0.19% | 3.9천 |
|---|
| 2026.02.12 | ₩53,038 | ₩53,065 | ₩52,366 | ₩52,366 | -1.27% | 2.4만 |
|---|
| 2026.02.11 | ₩53,185 | ₩53,185 | ₩52,798 | ₩52,966 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩53,132 | ₩53,185 | ₩52,892 | ₩52,905 | -0.43% | 10.7만 |
|---|
| 2026.02.09 | ₩52,758 | ₩53,212 | ₩52,758 | ₩53,101 | +0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩52,545 | ₩52,942 | ₩52,545 | ₩52,942 | +0.76% | 4.1만 |
|---|
| 2026.02.05 | ₩52,251 | ₩52,451 | ₩52,171 | ₩52,265 | +0.03% | 5.9천 |
|---|
| 2026.02.04 | ₩52,718 | ₩52,752 | ₩52,531 | ₩52,718 | 0.00% | 7.1천 |
|---|
| 2026.02.03 | ₩53,245 | ₩53,579 | ₩52,678 | ₩52,905 | -0.64% | 5.1천 |
|---|
| 2026.02.02 | ₩52,998 | ₩53,319 | ₩52,798 | ₩53,239 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩53,065 | ₩53,098 | ₩52,785 | ₩53,092 | +0.05% | 2.3만 |
|---|
| 2026.01.29 | ₩53,092 | ₩53,225 | ₩52,643 | ₩53,118 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩53,212 | ₩53,399 | ₩53,179 | ₩53,244 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩53,213 | ₩53,303 | ₩53,213 | ₩53,265 | +0.10% | 3.9천 |
|---|
| 2026.01.26 | ₩52,925 | ₩53,118 | ₩52,925 | ₩52,972 | +0.09% | 5만 |
|---|
| 2026.01.23 | ₩52,665 | ₩54,253 | ₩52,665 | ₩52,772 | +0.20% | 5.7천 |
|---|
| 2026.01.22 | ₩52,958 | ₩52,958 | ₩52,785 | ₩52,838 | -0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩52,325 | ₩52,812 | ₩52,305 | ₩52,678 | +0.68% | 4.6만 |
|---|
| 2026.01.20 | ₩52,603 | ₩52,651 | ₩52,225 | ₩52,242 | -0.69% | 2.9천 |
|---|
| 2026.01.16 | ₩53,025 | ₩53,132 | ₩52,972 | ₩53,065 | +0.08% | 2.4천 |
|---|
| 2026.01.15 | ₩53,118 | ₩53,211 | ₩52,985 | ₩52,985 | -0.25% | 9.7천 |
|---|
| 2026.01.14 | ₩53,606 | ₩53,606 | ₩52,758 | ₩52,945 | -1.23% | 4.8천 |
|---|
| 2026.01.13 | ₩53,279 | ₩53,279 | ₩53,065 | ₩53,225 | -0.10% | 5.9천 |
|---|
| 2026.01.12 | ₩53,112 | ₩53,236 | ₩53,112 | ₩53,236 | +0.23% | 3.8천 |
|---|
| 2026.01.09 | ₩52,998 | ₩53,219 | ₩52,998 | ₩53,105 | +0.20% | 4.7천 |
|---|
| 2026.01.08 | ₩53,219 | ₩53,219 | ₩52,825 | ₩52,852 | -0.69% | 3.5천 |
|---|
| 2026.01.07 | ₩53,145 | ₩53,239 | ₩52,938 | ₩52,998 | -0.28% | 1.6만 |
|---|
| 2026.01.06 | ₩52,834 | ₩53,118 | ₩52,781 | ₩53,118 | +0.54% | 1.1만 |
|---|
| 2026.01.05 | ₩52,531 | ₩52,892 | ₩52,531 | ₩52,732 | +0.38% | 7만 |
|---|
| 2026.01.02 | ₩52,678 | ₩52,690 | ₩52,371 | ₩52,611 | -0.13% | 5.4천 |
|---|
| 2025.12.31 | ₩52,772 | ₩52,772 | ₩52,558 | ₩52,558 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩52,785 | ₩52,878 | ₩52,781 | ₩52,802 | +0.03% | 7.8천 |
|---|
| 2025.12.29 | ₩51,691 | ₩52,909 | ₩51,691 | ₩52,865 | +2.27% | 8.7천 |
|---|
| 2025.12.26 | ₩53,078 | ₩53,078 | ₩52,958 | ₩53,038 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩52,932 | ₩53,078 | ₩52,932 | ₩53,065 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩52,752 | ₩52,873 | ₩52,752 | ₩52,873 | +0.23% | 3천 |
|---|
| 2025.12.22 | ₩52,798 | ₩52,862 | ₩52,718 | ₩52,838 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩52,611 | ₩52,653 | ₩52,571 | ₩52,598 | -0.03% | 2.1천 |
|---|
| 2025.12.18 | ₩52,238 | ₩52,597 | ₩52,225 | ₩52,321 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩52,558 | ₩52,558 | ₩52,044 | ₩52,044 | -0.98% | 6.9천 |
|---|
| 2025.12.16 | ₩52,465 | ₩52,545 | ₩52,327 | ₩52,545 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩52,852 | ₩52,852 | ₩52,558 | ₩52,558 | -0.56% | 5.2천 |
|---|
| 2025.12.12 | ₩52,918 | ₩52,918 | ₩52,614 | ₩52,614 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩52,732 | ₩53,172 | ₩52,732 | ₩53,118 | +0.73% | 6.4천 |
|---|
| 2025.12.10 | ₩52,705 | ₩53,105 | ₩52,705 | ₩53,077 | +0.71% | 3.2천 |
|---|
| 2025.12.09 | ₩52,918 | ₩52,918 | ₩52,858 | ₩52,892 | -0.05% | 6.6천 |
|---|
| 2025.12.08 | ₩53,038 | ₩53,038 | ₩52,798 | ₩52,825 | -0.40% | 7.5천 |
|---|
| 2025.12.05 | ₩52,918 | ₩53,145 | ₩52,918 | ₩52,962 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,905 | ₩52,962 | ₩52,838 | ₩52,888 | -0.03% | 9.6천 |
|---|
| 2025.12.03 | ₩52,852 | ₩52,985 | ₩52,758 | ₩52,913 | +0.12% | 7.9천 |
|---|
| 2025.12.02 | ₩52,718 | ₩52,856 | ₩52,705 | ₩52,756 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩52,812 | ₩52,825 | ₩52,625 | ₩52,625 | -0.35% | 6.5만 |
|---|
| 2025.11.28 | ₩52,872 | ₩52,881 | ₩52,745 | ₩52,865 | -0.01% | 1.5천 |
|---|
| 2025.11.26 | ₩52,732 | ₩52,878 | ₩52,649 | ₩52,788 | +0.11% | 1.4만 |
|---|
| 2025.11.25 | ₩52,291 | ₩52,518 | ₩52,158 | ₩52,518 | +0.43% | 5.2천 |
|---|
| 2025.11.24 | ₩52,298 | ₩52,418 | ₩51,998 | ₩52,371 | +0.14% | 9.2만 |
|---|
| 2025.11.21 | ₩51,784 | ₩52,051 | ₩51,611 | ₩51,798 | +0.03% | 12.3만 |
|---|
| 2025.11.20 | ₩52,478 | ₩52,598 | ₩51,660 | ₩51,660 | -1.56% | 3.3만 |
|---|
| 2025.11.19 | ₩52,011 | ₩52,091 | ₩51,864 | ₩52,031 | +0.04% | 8.9천 |
|---|
| 2025.11.18 | ₩52,011 | ₩52,144 | ₩51,811 | ₩51,984 | -0.05% | 6.5만 |
|---|
| 2025.11.17 | ₩52,398 | ₩52,411 | ₩52,031 | ₩52,134 | -0.50% | 3.8천 |
|---|
| 2025.11.14 | ₩52,511 | ₩52,585 | ₩52,158 | ₩52,437 | -0.14% | 5천 |
|---|
| 2025.11.13 | ₩52,918 | ₩52,918 | ₩52,443 | ₩52,450 | -0.89% | 6.3천 |
|---|
| 2025.11.12 | ₩53,090 | ₩53,090 | ₩52,972 | ₩53,001 | -0.17% | 2.8천 |
|---|
| 2025.11.11 | ₩52,932 | ₩53,086 | ₩52,765 | ₩52,984 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩53,345 | ₩53,345 | ₩52,575 | ₩52,985 | -0.68% | 6.6천 |
|---|
| 2025.11.07 | ₩52,171 | ₩52,571 | ₩51,010 | ₩52,505 | +0.64% | 6.7만 |
|---|
| 2025.11.06 | ₩52,451 | ₩52,611 | ₩52,394 | ₩52,394 | -0.11% | 4.5만 |
|---|
| 2025.11.05 | ₩52,678 | ₩52,945 | ₩52,678 | ₩52,789 | +0.21% | 4.2천 |
|---|
| 2025.11.04 | ₩52,784 | ₩52,941 | ₩52,696 | ₩52,696 | -0.17% | 9.2만 |
|---|
| 2025.11.03 | ₩53,024 | ₩53,192 | ₩53,024 | ₩53,089 | +0.12% | 4.6만 |
|---|
| 2025.10.31 | ₩53,078 | ₩53,101 | ₩52,985 | ₩53,101 | +0.04% | 8.5천 |
|---|
| 2025.10.30 | ₩53,199 | ₩53,439 | ₩52,926 | ₩52,926 | -0.51% | 9.3천 |
|---|
| 2025.10.29 | ₩53,425 | ₩53,425 | ₩53,149 | ₩53,304 | -0.23% | 1.4천 |
|---|
| 2025.10.28 | ₩53,319 | ₩53,411 | ₩53,145 | ₩53,345 | +0.05% | 9.6천 |
|---|
| 2025.10.27 | ₩52,952 | ₩53,192 | ₩52,918 | ₩53,192 | +0.45% | 1.3만 |
|---|
| 2025.10.24 | ₩52,665 | ₩52,718 | ₩52,611 | ₩52,611 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩52,075 | ₩52,358 | ₩52,075 | ₩52,269 | +0.37% | 6천 |
|---|
| 2025.10.22 | ₩52,411 | ₩52,411 | ₩51,939 | ₩52,091 | -0.61% | 26.2만 |
|---|
| 2025.10.21 | ₩52,345 | ₩52,385 | ₩52,238 | ₩52,271 | -0.14% | 5.4만 |
|---|
| 2025.10.20 | ₩52,064 | ₩52,358 | ₩52,064 | ₩52,338 | +0.53% | 1.6만 |
|---|
| 2025.10.17 | ₩51,798 | ₩51,944 | ₩51,691 | ₩51,936 | +0.27% | 4.6만 |
|---|
| 2025.10.16 | ₩51,651 | ₩52,171 | ₩51,651 | ₩51,792 | +0.27% | 2.2만 |
|---|
| 2025.10.15 | ₩52,263 | ₩52,263 | ₩51,731 | ₩51,988 | -0.53% | 2.3만 |
|---|
| 2025.10.14 | ₩51,451 | ₩52,031 | ₩51,451 | ₩51,811 | +0.70% | 1.5만 |
|---|
| 2025.10.13 | ₩51,677 | ₩51,971 | ₩51,643 | ₩51,891 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩52,445 | ₩52,445 | ₩51,313 | ₩51,313 | -2.16% | 3.3천 |
|---|