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 | ₩27,144 | ₩27,384 | ₩27,144 | ₩27,380 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,184 | ₩27,243 | ₩27,184 | ₩27,243 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,197 | ₩27,251 | ₩27,177 | ₩27,205 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,865 | ₩27,865 | ₩27,264 | ₩27,344 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,210 | ₩27,352 | ₩27,197 | ₩27,352 | +0.52% | 3천 |
| 2026.10.02 | ₩27,467 | ₩27,571 | ₩27,224 | ₩27,244 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,399 | ₩28,399 | ₩27,050 | ₩27,578 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,317 | ₩27,317 | ₩27,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,217 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,050 | ₩27,064 | ₩26,917 | ₩26,953 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,217 | ₩27,217 | ₩27,104 | ₩27,190 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,678 | ₩27,678 | ₩27,357 | ₩27,424 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,558 | ₩27,558 | ₩27,438 | ₩27,531 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,651 | ₩27,651 | ₩27,571 | ₩27,635 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,905 | ₩27,905 | ₩27,880 | ₩27,880 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,932 | ₩27,945 | ₩27,852 | ₩27,901 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,852 | ₩27,852 | ₩27,745 | ₩27,833 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,892 | ₩27,918 | ₩27,825 | ₩27,892 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,825 | ₩27,838 | ₩27,625 | ₩27,691 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,812 | ₩27,812 | ₩27,734 | ₩27,734 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,812 | ₩27,905 | ₩27,785 | ₩27,842 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩27,999 | ₩27,999 | ₩27,832 | ₩27,890 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,838 | ₩27,918 | ₩27,651 | ₩27,662 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,092 | ₩28,092 | ₩27,945 | ₩27,945 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,152 | ₩28,152 | ₩28,079 | ₩28,107 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,132 | ₩28,239 | ₩28,132 | ₩28,147 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,208 | ₩28,266 | ₩28,119 | ₩28,119 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,132 | ₩28,186 | ₩28,125 | ₩28,140 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,252 | ₩28,266 | ₩28,119 | ₩28,132 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,319 | ₩28,319 | ₩28,266 | ₩28,303 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,386 | ₩28,406 | ₩28,359 | ₩28,366 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,506 | ₩28,506 | ₩28,359 | ₩28,393 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,533 | ₩28,560 | ₩28,453 | ₩28,513 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,546 | ₩28,586 | ₩28,520 | ₩28,553 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,526 | ₩28,533 | ₩28,413 | ₩28,500 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,533 | ₩28,560 | ₩28,520 | ₩28,546 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,520 | ₩28,653 | ₩28,520 | ₩28,534 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,707 | ₩28,707 | ₩28,600 | ₩28,652 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,653 | ₩28,653 | ₩28,493 | ₩28,592 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,733 | ₩28,747 | ₩28,664 | ₩28,666 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,813 | ₩28,813 | ₩28,693 | ₩28,744 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,853 | ₩28,853 | ₩28,784 | ₩28,820 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,800 | ₩28,800 | ₩28,753 | ₩28,753 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,680 | ₩28,914 | ₩28,680 | ₩28,728 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,687 | ₩28,720 | ₩28,687 | ₩28,707 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,760 | ₩28,760 | ₩28,713 | ₩28,720 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,693 | ₩28,693 | ₩28,613 | ₩28,640 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,934 | ₩28,934 | ₩28,653 | ₩28,693 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,399 | ₩28,680 | ₩28,399 | ₩28,646 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,466 | ₩28,546 | ₩28,453 | ₩28,501 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,479 | ₩28,479 | ₩28,373 | ₩28,446 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,386 | ₩28,453 | ₩28,219 | ₩28,219 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,533 | ₩28,533 | ₩28,331 | ₩28,331 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,573 | ₩28,633 | ₩28,560 | ₩28,626 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,546 | ₩28,625 | ₩28,493 | ₩28,520 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,505 | ₩28,533 | ₩28,439 | ₩28,489 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,586 | ₩28,586 | ₩28,418 | ₩28,418 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,720 | ₩28,720 | ₩28,653 | ₩28,660 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,773 | ₩28,773 | ₩28,720 | ₩28,739 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,867 | ₩28,880 | ₩28,747 | ₩28,773 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,134 | ₩29,134 | ₩28,853 | ₩28,860 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,000 | ₩29,000 | ₩28,947 | ₩28,948 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,960 | ₩29,067 | ₩28,960 | ₩29,000 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,027 | ₩29,067 | ₩28,987 | ₩29,020 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,054 | ₩29,054 | ₩28,960 | ₩28,978 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,000 | ₩29,081 | ₩29,000 | ₩29,081 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,167 | ₩29,167 | ₩29,041 | ₩29,054 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,014 | ₩29,014 | ₩28,907 | ₩28,968 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,094 | ₩29,134 | ₩29,067 | ₩29,094 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,094 | ₩29,181 | ₩29,094 | ₩29,181 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,107 | ₩29,121 | ₩29,067 | ₩29,114 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,067 | ₩29,201 | ₩29,027 | ₩29,081 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,121 | ₩29,134 | ₩29,067 | ₩29,099 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,207 | ₩29,207 | ₩29,014 | ₩29,062 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,014 | ₩29,047 | ₩28,974 | ₩29,047 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,121 | ₩29,134 | ₩29,087 | ₩29,118 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,094 | ₩29,121 | ₩29,067 | ₩29,087 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,067 | ₩29,067 | ₩29,027 | ₩29,041 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,947 | ₩29,121 | ₩28,947 | ₩29,107 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,134 | ₩29,134 | ₩29,094 | ₩29,114 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,161 | ₩29,161 | ₩28,987 | ₩28,987 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,254 | ₩29,254 | ₩29,067 | ₩29,158 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,107 | ₩29,121 | ₩29,069 | ₩29,069 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,934 | ₩29,027 | ₩28,924 | ₩29,000 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,960 | ₩29,041 | ₩28,894 | ₩29,003 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,867 | ₩28,974 | ₩28,867 | ₩28,923 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,054 | ₩29,054 | ₩28,960 | ₩28,980 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,041 | ₩29,041 | ₩28,984 | ₩28,987 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,107 | ₩29,207 | ₩29,012 | ₩29,012 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,187 | ₩29,294 | ₩29,187 | ₩29,234 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,214 | ₩29,254 | ₩29,161 | ₩29,165 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,214 | ₩29,254 | ₩29,161 | ₩29,214 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,093 | ₩29,174 | ₩29,027 | ₩29,129 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,268 | ₩29,268 | ₩29,094 | ₩29,095 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,027 | ₩29,107 | ₩29,027 | ₩29,074 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,054 | ₩29,054 | ₩28,947 | ₩29,041 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,294 | ₩29,294 | ₩29,014 | ₩29,074 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,920 | ₩28,947 | ₩28,853 | ₩28,903 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,840 | ₩28,867 | ₩28,760 | ₩28,856 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,867 | ₩28,867 | ₩28,733 | ₩28,839 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,867 | ₩28,867 | ₩28,693 | ₩28,787 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,920 | ₩28,920 | ₩28,867 | ₩28,874 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,907 | ₩28,907 | ₩28,878 | ₩28,878 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,047 | ₩29,094 | ₩29,000 | ₩29,094 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,034 | ₩29,081 | ₩28,974 | ₩29,020 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,041 | ₩29,067 | ₩28,947 | ₩29,015 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,241 | ₩29,241 | ₩29,087 | ₩29,087 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,254 | ₩29,254 | ₩29,094 | ₩29,147 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,087 | ₩29,147 | ₩29,061 | ₩29,081 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,121 | ₩29,121 | ₩29,054 | ₩29,054 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,960 | ₩29,067 | ₩28,960 | ₩29,014 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,107 | ₩29,107 | ₩28,894 | ₩28,974 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,061 | ₩29,081 | ₩29,011 | ₩29,011 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,027 | ₩29,081 | ₩28,978 | ₩29,067 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,894 | ₩29,020 | ₩28,894 | ₩28,950 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,934 | ₩29,027 | ₩28,934 | ₩29,000 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,187 | ₩29,187 | ₩29,167 | ₩29,167 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,107 | ₩29,143 | ₩29,107 | ₩29,143 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,201 | ₩29,201 | ₩29,126 | ₩29,126 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,147 | ₩29,147 | ₩29,085 | ₩29,115 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,174 | ₩29,187 | ₩29,107 | ₩29,107 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,201 | ₩29,201 | ₩29,121 | ₩29,141 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,415 | ₩29,415 | ₩29,147 | ₩29,174 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,907 | ₩29,067 | ₩28,907 | ₩29,007 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,067 | ₩29,067 | ₩28,974 | ₩29,027 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,020 | ₩29,067 | ₩28,974 | ₩29,014 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,827 | ₩29,107 | ₩28,827 | ₩29,054 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,027 | ₩29,041 | ₩28,939 | ₩28,939 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩28,994 | ₩28,994 | ₩28,994 | ₩28,994 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,041 | ₩29,047 | ₩28,924 | ₩28,924 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,780 | ₩28,920 | ₩28,780 | ₩28,920 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,813 | ₩28,813 | ₩28,760 | ₩28,807 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,228 | ₩29,228 | ₩28,804 | ₩28,804 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,747 | ₩28,787 | ₩28,740 | ₩28,751 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,772 | ₩28,772 | ₩28,637 | ₩28,637 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,959 | ₩28,620 | ₩27,959 | ₩28,475 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,439 | ₩28,479 | ₩28,386 | ₩28,479 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,720 | ₩28,720 | ₩28,586 | ₩28,613 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,586 | ₩28,773 | ₩28,586 | ₩28,740 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,773 | ₩28,773 | ₩28,593 | ₩28,593 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,840 | ₩28,867 | ₩28,800 | ₩28,833 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,720 | ₩28,727 | ₩28,652 | ₩28,652 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,872 | ₩28,912 | ₩28,872 | ₩28,912 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,027 | ₩29,041 | ₩28,947 | ₩28,947 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,094 | ₩29,107 | ₩29,014 | ₩29,041 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,121 | ₩29,121 | ₩29,026 | ₩29,026 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,733 | ₩28,934 | ₩28,733 | ₩28,864 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,268 | ₩29,268 | ₩28,867 | ₩28,874 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,054 | ₩29,054 | ₩28,964 | ₩28,964 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,081 | ₩29,121 | ₩29,014 | ₩29,014 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,920 | ₩29,107 | ₩28,891 | ₩29,107 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,014 | ₩29,030 | ₩29,003 | ₩29,003 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,974 | ₩29,094 | ₩28,956 | ₩29,053 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,114 | ₩29,147 | ₩29,114 | ₩29,133 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,880 | ₩29,121 | ₩28,880 | ₩29,083 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,361 | ₩29,361 | ₩29,213 | ₩29,221 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,294 | ₩29,308 | ₩29,294 | ₩29,308 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,308 | ₩29,334 | ₩29,268 | ₩29,301 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,254 | ₩29,286 | ₩29,201 | ₩29,274 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,254 | ₩29,374 | ₩29,254 | ₩29,337 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,301 | ₩29,321 | ₩29,254 | ₩29,254 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,261 | ₩29,308 | ₩29,214 | ₩29,308 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,201 | ₩29,228 | ₩29,201 | ₩29,201 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,041 | ₩29,161 | ₩29,041 | ₩29,127 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,147 | ₩29,147 | ₩29,085 | ₩29,085 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,134 | ₩29,134 | ₩29,027 | ₩29,027 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,014 | ₩29,081 | ₩29,014 | ₩29,081 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,174 | ₩29,201 | ₩29,083 | ₩29,083 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,041 | ₩29,121 | ₩29,000 | ₩29,062 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,000 | ₩29,047 | ₩28,947 | ₩29,047 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,880 | ₩28,907 | ₩28,833 | ₩28,833 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,958 | ₩28,974 | ₩28,840 | ₩28,890 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,642 | ₩29,642 | ₩28,870 | ₩28,914 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,054 | ₩29,054 | ₩28,960 | ₩29,014 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,907 | ₩28,907 | ₩28,894 | ₩28,899 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,980 | ₩29,000 | ₩28,853 | ₩28,879 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,860 | ₩28,894 | ₩28,853 | ₩28,892 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,920 | ₩28,994 | ₩28,920 | ₩28,980 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩28,987 | ₩29,007 | ₩28,920 | ₩28,954 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,919 | ₩28,919 | ₩28,882 | ₩28,882 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,847 | ₩28,894 | ₩28,847 | ₩28,853 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,680 | ₩28,867 | ₩28,680 | ₩28,827 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,920 | ₩28,920 | ₩28,680 | ₩28,687 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,020 | ₩29,020 | ₩28,974 | ₩29,000 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,061 | ₩29,067 | ₩28,987 | ₩29,027 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,920 | ₩29,041 | ₩28,920 | ₩29,041 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,000 | ₩29,014 | ₩28,987 | ₩28,987 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩28,987 | ₩28,987 | ₩28,947 | ₩28,967 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,054 | ₩29,054 | ₩28,870 | ₩29,027 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,923 | ₩28,974 | ₩28,867 | ₩28,907 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,800 | ₩28,874 | ₩28,800 | ₩28,847 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,894 | ₩28,894 | ₩28,760 | ₩28,813 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,880 | ₩28,880 | ₩28,653 | ₩28,753 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,796 | ₩28,796 | ₩28,653 | ₩28,666 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,720 | ₩28,748 | ₩28,666 | ₩28,733 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,840 | ₩28,840 | ₩28,653 | ₩28,720 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,827 | ₩28,827 | ₩28,707 | ₩28,728 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,747 | ₩28,853 | ₩28,747 | ₩28,820 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,613 | ₩28,708 | ₩28,613 | ₩28,708 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,980 | ₩29,054 | ₩28,920 | ₩29,007 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,054 | ₩29,054 | ₩28,903 | ₩28,944 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,932 | ₩28,932 | ₩28,813 | ₩28,859 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,840 | ₩28,894 | ₩28,813 | ₩28,833 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,867 | ₩28,974 | ₩28,853 | ₩28,940 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,934 | ₩28,934 | ₩28,859 | ₩28,860 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,954 | ₩28,954 | ₩28,920 | ₩28,920 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,000 | ₩29,054 | ₩29,000 | ₩29,002 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,081 | ₩29,081 | ₩28,974 | ₩29,020 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,011 | ₩29,011 | ₩28,934 | ₩28,959 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,081 | ₩29,081 | ₩28,947 | ₩28,974 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,974 | ₩28,995 | ₩28,974 | ₩28,995 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,907 | ₩28,920 | ₩28,907 | ₩28,914 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,960 | ₩29,000 | ₩28,960 | ₩28,987 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,920 | ₩28,920 | ₩28,827 | ₩28,853 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,920 | ₩28,934 | ₩28,872 | ₩28,872 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,907 | ₩28,987 | ₩28,907 | ₩28,974 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,027 | ₩29,027 | ₩28,920 | ₩28,936 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,749 | ₩28,880 | ₩28,749 | ₩28,856 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,720 | ₩28,827 | ₩28,720 | ₩28,827 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,606 | ₩28,638 | ₩28,577 | ₩28,577 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,947 | ₩28,947 | ₩28,565 | ₩28,565 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,707 | ₩28,707 | ₩28,640 | ₩28,640 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,668 | ₩28,693 | ₩28,668 | ₩28,693 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,760 | ₩28,760 | ₩28,653 | ₩28,653 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,720 | ₩28,720 | ₩28,666 | ₩28,666 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,041 | ₩29,041 | ₩28,747 | ₩28,747 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,294 | ₩29,294 | ₩28,864 | ₩28,867 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,890 | ₩28,934 | ₩28,840 | ₩28,907 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,626 | ₩28,867 | ₩28,626 | ₩28,867 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,787 | ₩28,787 | ₩28,720 | ₩28,747 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,733 | ₩28,787 | ₩28,720 | ₩28,767 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,767 | ₩28,787 | ₩28,761 | ₩28,761 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,054 | ₩29,054 | ₩28,787 | ₩28,807 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,134 | ₩29,134 | ₩28,820 | ₩28,820 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,880 | ₩28,947 | ₩28,853 | ₩28,872 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,853 | ₩28,894 | ₩28,787 | ₩28,833 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,000 | ₩29,000 | ₩28,900 | ₩28,900 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,934 | ₩28,972 | ₩28,934 | ₩28,954 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,094 | ₩29,094 | ₩28,952 | ₩29,000 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,960 | ₩28,974 | ₩28,934 | ₩28,934 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,054 | ₩29,054 | ₩28,894 | ₩28,894 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,014 | ₩29,014 | ₩28,827 | ₩28,880 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,027 | ₩29,027 | ₩28,693 | ₩28,800 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,974 | ₩28,974 | ₩28,740 | ₩28,740 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,827 | ₩28,827 | ₩28,626 | ₩28,657 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,640 | ₩28,666 | ₩28,600 | ₩28,666 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,590 | ₩28,693 | ₩28,494 | ₩28,494 | -0.34% | 700 |
|---|