시장 데이터를 불러오는 중
전체 종목
Overlay Shares Municipal Bond ETF 과거 주가
Overlay Shares Municipal Bond ETF · OVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Municipal Bond ETF · OVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,229 | ₩27,470 | ₩27,229 | ₩27,466 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,269 | ₩27,328 | ₩27,269 | ₩27,328 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,283 | ₩27,336 | ₩27,263 | ₩27,291 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,953 | ₩27,953 | ₩27,350 | ₩27,430 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,296 | ₩27,438 | ₩27,283 | ₩27,438 | +0.52% | 3천 |
| 2026.10.02 | ₩27,553 | ₩27,658 | ₩27,310 | ₩27,330 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,489 | ₩28,489 | ₩27,135 | ₩27,665 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,403 | ₩27,403 | ₩27,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,303 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,135 | ₩27,149 | ₩27,001 | ₩27,038 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,303 | ₩27,303 | ₩27,189 | ₩27,276 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,765 | ₩27,765 | ₩27,444 | ₩27,511 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,645 | ₩27,645 | ₩27,524 | ₩27,618 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,738 | ₩27,738 | ₩27,658 | ₩27,722 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,993 | ₩27,993 | ₩27,968 | ₩27,968 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩28,020 | ₩28,033 | ₩27,939 | ₩27,989 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,939 | ₩27,939 | ₩27,832 | ₩27,921 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,980 | ₩28,006 | ₩27,913 | ₩27,980 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,913 | ₩27,926 | ₩27,712 | ₩27,779 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,899 | ₩27,899 | ₩27,821 | ₩27,821 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,899 | ₩27,993 | ₩27,872 | ₩27,930 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,087 | ₩28,087 | ₩27,919 | ₩27,978 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,926 | ₩28,006 | ₩27,738 | ₩27,749 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,181 | ₩28,181 | ₩28,033 | ₩28,033 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,241 | ₩28,241 | ₩28,167 | ₩28,195 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,221 | ₩28,328 | ₩28,221 | ₩28,236 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,297 | ₩28,355 | ₩28,207 | ₩28,207 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,221 | ₩28,274 | ₩28,214 | ₩28,229 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,341 | ₩28,355 | ₩28,207 | ₩28,221 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,408 | ₩28,408 | ₩28,355 | ₩28,392 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,475 | ₩28,496 | ₩28,449 | ₩28,455 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,596 | ₩28,596 | ₩28,449 | ₩28,482 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,623 | ₩28,650 | ₩28,542 | ₩28,603 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,636 | ₩28,676 | ₩28,609 | ₩28,643 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,616 | ₩28,623 | ₩28,502 | ₩28,589 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,623 | ₩28,650 | ₩28,609 | ₩28,636 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,609 | ₩28,743 | ₩28,609 | ₩28,624 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,797 | ₩28,797 | ₩28,690 | ₩28,742 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,743 | ₩28,743 | ₩28,583 | ₩28,682 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,824 | ₩28,837 | ₩28,754 | ₩28,757 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,904 | ₩28,904 | ₩28,784 | ₩28,835 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,944 | ₩28,944 | ₩28,875 | ₩28,911 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,891 | ₩28,891 | ₩28,844 | ₩28,844 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,770 | ₩29,005 | ₩28,770 | ₩28,818 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,777 | ₩28,810 | ₩28,777 | ₩28,797 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,851 | ₩28,851 | ₩28,804 | ₩28,810 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,784 | ₩28,784 | ₩28,703 | ₩28,730 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩29,025 | ₩29,025 | ₩28,743 | ₩28,784 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,489 | ₩28,770 | ₩28,489 | ₩28,737 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,556 | ₩28,636 | ₩28,542 | ₩28,591 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,569 | ₩28,569 | ₩28,462 | ₩28,536 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,475 | ₩28,542 | ₩28,308 | ₩28,308 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,623 | ₩28,623 | ₩28,420 | ₩28,420 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,663 | ₩28,723 | ₩28,650 | ₩28,717 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,636 | ₩28,715 | ₩28,583 | ₩28,609 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,595 | ₩28,623 | ₩28,529 | ₩28,579 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,676 | ₩28,676 | ₩28,508 | ₩28,508 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,810 | ₩28,810 | ₩28,743 | ₩28,750 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,864 | ₩28,864 | ₩28,810 | ₩28,829 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,958 | ₩28,971 | ₩28,837 | ₩28,864 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,226 | ₩29,226 | ₩28,944 | ₩28,951 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,092 | ₩29,092 | ₩29,038 | ₩29,040 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩29,052 | ₩29,159 | ₩29,052 | ₩29,092 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,119 | ₩29,159 | ₩29,078 | ₩29,112 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,145 | ₩29,145 | ₩29,052 | ₩29,069 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,092 | ₩29,172 | ₩29,092 | ₩29,172 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,259 | ₩29,259 | ₩29,132 | ₩29,145 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,105 | ₩29,105 | ₩28,998 | ₩29,060 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,186 | ₩29,226 | ₩29,159 | ₩29,186 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,186 | ₩29,273 | ₩29,186 | ₩29,273 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,199 | ₩29,212 | ₩29,159 | ₩29,206 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,159 | ₩29,293 | ₩29,119 | ₩29,172 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,212 | ₩29,226 | ₩29,159 | ₩29,191 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,300 | ₩29,300 | ₩29,105 | ₩29,153 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,105 | ₩29,139 | ₩29,065 | ₩29,139 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,212 | ₩29,226 | ₩29,179 | ₩29,210 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,186 | ₩29,212 | ₩29,159 | ₩29,179 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,159 | ₩29,159 | ₩29,119 | ₩29,132 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩29,038 | ₩29,212 | ₩29,038 | ₩29,199 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,226 | ₩29,226 | ₩29,186 | ₩29,206 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,253 | ₩29,253 | ₩29,078 | ₩29,078 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,346 | ₩29,346 | ₩29,159 | ₩29,250 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,199 | ₩29,212 | ₩29,160 | ₩29,160 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩29,025 | ₩29,119 | ₩29,015 | ₩29,092 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩29,052 | ₩29,132 | ₩28,985 | ₩29,095 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,958 | ₩29,065 | ₩28,958 | ₩29,014 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,145 | ₩29,145 | ₩29,052 | ₩29,072 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,132 | ₩29,132 | ₩29,076 | ₩29,078 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,199 | ₩29,300 | ₩29,104 | ₩29,104 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,279 | ₩29,387 | ₩29,279 | ₩29,326 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,306 | ₩29,346 | ₩29,253 | ₩29,257 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,306 | ₩29,346 | ₩29,253 | ₩29,306 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,184 | ₩29,266 | ₩29,119 | ₩29,220 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,360 | ₩29,360 | ₩29,186 | ₩29,187 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,119 | ₩29,199 | ₩29,119 | ₩29,166 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,145 | ₩29,145 | ₩29,038 | ₩29,132 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,387 | ₩29,387 | ₩29,105 | ₩29,166 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩29,011 | ₩29,038 | ₩28,944 | ₩28,994 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,931 | ₩28,958 | ₩28,851 | ₩28,947 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,958 | ₩28,958 | ₩28,824 | ₩28,930 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,958 | ₩28,958 | ₩28,784 | ₩28,877 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩29,011 | ₩29,011 | ₩28,958 | ₩28,965 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,998 | ₩28,998 | ₩28,969 | ₩28,969 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,139 | ₩29,186 | ₩29,092 | ₩29,186 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,125 | ₩29,172 | ₩29,065 | ₩29,112 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,132 | ₩29,159 | ₩29,038 | ₩29,107 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,333 | ₩29,333 | ₩29,179 | ₩29,179 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,346 | ₩29,346 | ₩29,186 | ₩29,239 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,179 | ₩29,239 | ₩29,152 | ₩29,172 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,212 | ₩29,212 | ₩29,145 | ₩29,145 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩29,052 | ₩29,159 | ₩29,052 | ₩29,105 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,199 | ₩29,199 | ₩28,985 | ₩29,065 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,152 | ₩29,172 | ₩29,103 | ₩29,103 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,119 | ₩29,172 | ₩29,069 | ₩29,159 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,985 | ₩29,112 | ₩28,985 | ₩29,041 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩29,025 | ₩29,119 | ₩29,025 | ₩29,092 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,279 | ₩29,279 | ₩29,259 | ₩29,259 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,199 | ₩29,235 | ₩29,199 | ₩29,235 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,293 | ₩29,293 | ₩29,218 | ₩29,218 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,239 | ₩29,239 | ₩29,176 | ₩29,207 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,266 | ₩29,279 | ₩29,199 | ₩29,199 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,293 | ₩29,293 | ₩29,212 | ₩29,233 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,507 | ₩29,507 | ₩29,239 | ₩29,266 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,998 | ₩29,159 | ₩28,998 | ₩29,099 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,159 | ₩29,159 | ₩29,065 | ₩29,119 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,112 | ₩29,159 | ₩29,065 | ₩29,105 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,918 | ₩29,199 | ₩28,918 | ₩29,145 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,119 | ₩29,132 | ₩29,030 | ₩29,030 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,132 | ₩29,139 | ₩29,015 | ₩29,015 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,871 | ₩29,011 | ₩28,871 | ₩29,011 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,904 | ₩28,904 | ₩28,851 | ₩28,898 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,320 | ₩29,320 | ₩28,895 | ₩28,895 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,837 | ₩28,877 | ₩28,831 | ₩28,841 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,863 | ₩28,863 | ₩28,727 | ₩28,727 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩28,047 | ₩28,710 | ₩28,047 | ₩28,565 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,529 | ₩28,569 | ₩28,475 | ₩28,569 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,810 | ₩28,810 | ₩28,676 | ₩28,703 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,676 | ₩28,864 | ₩28,676 | ₩28,831 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,864 | ₩28,864 | ₩28,683 | ₩28,683 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,931 | ₩28,958 | ₩28,891 | ₩28,924 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,810 | ₩28,817 | ₩28,742 | ₩28,742 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,963 | ₩29,003 | ₩28,963 | ₩29,003 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,119 | ₩29,132 | ₩29,038 | ₩29,038 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,186 | ₩29,199 | ₩29,105 | ₩29,132 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,212 | ₩29,212 | ₩29,117 | ₩29,117 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,824 | ₩29,025 | ₩28,824 | ₩28,955 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,360 | ₩29,360 | ₩28,958 | ₩28,965 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,145 | ₩29,145 | ₩29,056 | ₩29,056 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,172 | ₩29,212 | ₩29,105 | ₩29,105 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩29,011 | ₩29,199 | ₩28,982 | ₩29,199 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,105 | ₩29,121 | ₩29,095 | ₩29,095 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩29,065 | ₩29,186 | ₩29,048 | ₩29,144 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,206 | ₩29,239 | ₩29,206 | ₩29,224 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,971 | ₩29,212 | ₩28,971 | ₩29,175 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,454 | ₩29,454 | ₩29,305 | ₩29,313 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,387 | ₩29,400 | ₩29,387 | ₩29,400 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,400 | ₩29,427 | ₩29,360 | ₩29,393 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,346 | ₩29,379 | ₩29,293 | ₩29,367 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,346 | ₩29,467 | ₩29,346 | ₩29,430 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,393 | ₩29,413 | ₩29,346 | ₩29,346 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,353 | ₩29,400 | ₩29,306 | ₩29,400 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,293 | ₩29,320 | ₩29,293 | ₩29,293 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,132 | ₩29,253 | ₩29,132 | ₩29,219 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,239 | ₩29,239 | ₩29,176 | ₩29,176 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,226 | ₩29,226 | ₩29,119 | ₩29,119 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,105 | ₩29,172 | ₩29,105 | ₩29,172 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,266 | ₩29,293 | ₩29,175 | ₩29,175 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,132 | ₩29,212 | ₩29,092 | ₩29,153 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,092 | ₩29,139 | ₩29,038 | ₩29,139 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,971 | ₩28,998 | ₩28,924 | ₩28,924 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩29,049 | ₩29,065 | ₩28,931 | ₩28,981 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,735 | ₩29,735 | ₩28,961 | ₩29,005 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,145 | ₩29,145 | ₩29,052 | ₩29,105 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,998 | ₩28,998 | ₩28,985 | ₩28,990 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩29,072 | ₩29,092 | ₩28,944 | ₩28,970 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,951 | ₩28,985 | ₩28,944 | ₩28,983 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩29,011 | ₩29,085 | ₩29,011 | ₩29,072 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩29,078 | ₩29,099 | ₩29,011 | ₩29,045 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩29,010 | ₩29,010 | ₩28,973 | ₩28,973 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,938 | ₩28,985 | ₩28,938 | ₩28,944 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,770 | ₩28,958 | ₩28,770 | ₩28,918 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩29,011 | ₩29,011 | ₩28,770 | ₩28,777 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,112 | ₩29,112 | ₩29,065 | ₩29,092 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,152 | ₩29,159 | ₩29,078 | ₩29,119 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩29,011 | ₩29,132 | ₩29,011 | ₩29,132 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,092 | ₩29,105 | ₩29,078 | ₩29,078 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩29,078 | ₩29,078 | ₩29,038 | ₩29,058 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,145 | ₩29,145 | ₩28,961 | ₩29,119 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩29,014 | ₩29,065 | ₩28,958 | ₩28,998 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,891 | ₩28,965 | ₩28,891 | ₩28,938 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,985 | ₩28,985 | ₩28,851 | ₩28,904 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,971 | ₩28,971 | ₩28,743 | ₩28,844 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,887 | ₩28,887 | ₩28,743 | ₩28,757 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,810 | ₩28,839 | ₩28,757 | ₩28,824 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,931 | ₩28,931 | ₩28,743 | ₩28,810 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,918 | ₩28,918 | ₩28,797 | ₩28,818 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,837 | ₩28,944 | ₩28,837 | ₩28,911 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,703 | ₩28,798 | ₩28,703 | ₩28,798 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩29,072 | ₩29,145 | ₩29,011 | ₩29,099 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,145 | ₩29,145 | ₩28,994 | ₩29,036 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩29,023 | ₩29,023 | ₩28,904 | ₩28,950 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,931 | ₩28,985 | ₩28,904 | ₩28,924 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,958 | ₩29,065 | ₩28,944 | ₩29,032 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩29,025 | ₩29,025 | ₩28,950 | ₩28,951 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩29,045 | ₩29,045 | ₩29,011 | ₩29,011 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,092 | ₩29,145 | ₩29,092 | ₩29,093 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,172 | ₩29,172 | ₩29,065 | ₩29,112 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,103 | ₩29,103 | ₩29,025 | ₩29,050 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,172 | ₩29,172 | ₩29,038 | ₩29,065 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩29,065 | ₩29,086 | ₩29,065 | ₩29,086 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,998 | ₩29,011 | ₩28,998 | ₩29,005 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩29,052 | ₩29,092 | ₩29,052 | ₩29,078 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩29,011 | ₩29,011 | ₩28,918 | ₩28,944 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩29,011 | ₩29,025 | ₩28,963 | ₩28,963 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,998 | ₩29,078 | ₩28,998 | ₩29,065 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,119 | ₩29,119 | ₩29,011 | ₩29,028 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,840 | ₩28,971 | ₩28,840 | ₩28,947 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,810 | ₩28,918 | ₩28,810 | ₩28,918 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,697 | ₩28,729 | ₩28,667 | ₩28,667 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩29,038 | ₩29,038 | ₩28,655 | ₩28,655 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,797 | ₩28,797 | ₩28,730 | ₩28,730 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,758 | ₩28,784 | ₩28,758 | ₩28,784 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,851 | ₩28,851 | ₩28,743 | ₩28,743 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,810 | ₩28,810 | ₩28,757 | ₩28,757 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,132 | ₩29,132 | ₩28,837 | ₩28,837 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,387 | ₩29,387 | ₩28,955 | ₩28,958 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,981 | ₩29,025 | ₩28,931 | ₩28,998 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,717 | ₩28,958 | ₩28,717 | ₩28,958 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,877 | ₩28,877 | ₩28,810 | ₩28,837 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,824 | ₩28,877 | ₩28,810 | ₩28,857 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,857 | ₩28,877 | ₩28,852 | ₩28,852 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,145 | ₩29,145 | ₩28,877 | ₩28,898 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,226 | ₩29,226 | ₩28,911 | ₩28,911 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,971 | ₩29,038 | ₩28,944 | ₩28,963 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,944 | ₩28,985 | ₩28,877 | ₩28,924 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,092 | ₩29,092 | ₩28,991 | ₩28,991 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩29,025 | ₩29,064 | ₩29,025 | ₩29,045 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,186 | ₩29,186 | ₩29,044 | ₩29,092 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩29,052 | ₩29,065 | ₩29,025 | ₩29,025 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,962 | ₩28,962 | ₩28,962 | ₩28,962 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,145 | ₩29,145 | ₩28,985 | ₩28,985 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,105 | ₩29,105 | ₩28,918 | ₩28,971 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,119 | ₩29,119 | ₩28,784 | ₩28,891 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩29,065 | ₩29,065 | ₩28,831 | ₩28,831 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,918 | ₩28,918 | ₩28,717 | ₩28,747 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,730 | ₩28,757 | ₩28,690 | ₩28,757 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,680 | ₩28,784 | ₩28,584 | ₩28,584 | -0.34% | 700 |
|---|