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 | ₩27,169 | ₩27,410 | ₩27,169 | ₩27,406 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,210 | ₩27,268 | ₩27,210 | ₩27,268 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,223 | ₩27,276 | ₩27,203 | ₩27,231 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,891 | ₩27,891 | ₩27,290 | ₩27,370 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,236 | ₩27,378 | ₩27,223 | ₩27,378 | +0.52% | 3천 |
| 2026.10.02 | ₩27,493 | ₩27,597 | ₩27,250 | ₩27,270 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,426 | ₩28,426 | ₩27,076 | ₩27,604 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,343 | ₩27,343 | ₩27,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,243 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,076 | ₩27,089 | ₩26,942 | ₩26,978 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,243 | ₩27,243 | ₩27,129 | ₩27,216 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,704 | ₩27,704 | ₩27,383 | ₩27,450 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,584 | ₩27,584 | ₩27,464 | ₩27,557 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,678 | ₩27,678 | ₩27,597 | ₩27,662 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,932 | ₩27,932 | ₩27,906 | ₩27,906 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,958 | ₩27,972 | ₩27,878 | ₩27,928 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,878 | ₩27,878 | ₩27,771 | ₩27,859 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,918 | ₩27,945 | ₩27,851 | ₩27,918 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,851 | ₩27,865 | ₩27,651 | ₩27,718 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,838 | ₩27,838 | ₩27,760 | ₩27,760 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,838 | ₩27,932 | ₩27,811 | ₩27,869 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,025 | ₩28,025 | ₩27,858 | ₩27,917 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,865 | ₩27,945 | ₩27,678 | ₩27,688 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,119 | ₩28,119 | ₩27,972 | ₩27,972 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,179 | ₩28,179 | ₩28,105 | ₩28,134 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,159 | ₩28,266 | ₩28,159 | ₩28,174 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,235 | ₩28,293 | ₩28,146 | ₩28,146 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,159 | ₩28,212 | ₩28,152 | ₩28,167 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,279 | ₩28,293 | ₩28,146 | ₩28,159 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,346 | ₩28,346 | ₩28,293 | ₩28,330 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,413 | ₩28,433 | ₩28,386 | ₩28,393 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,533 | ₩28,533 | ₩28,386 | ₩28,420 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,560 | ₩28,587 | ₩28,480 | ₩28,540 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,573 | ₩28,614 | ₩28,547 | ₩28,580 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,553 | ₩28,560 | ₩28,440 | ₩28,527 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,560 | ₩28,587 | ₩28,547 | ₩28,573 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,547 | ₩28,680 | ₩28,547 | ₩28,561 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,734 | ₩28,734 | ₩28,627 | ₩28,679 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,680 | ₩28,680 | ₩28,520 | ₩28,619 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,761 | ₩28,774 | ₩28,691 | ₩28,694 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,841 | ₩28,841 | ₩28,720 | ₩28,771 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,881 | ₩28,881 | ₩28,811 | ₩28,848 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,827 | ₩28,827 | ₩28,781 | ₩28,781 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,707 | ₩28,941 | ₩28,707 | ₩28,755 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,714 | ₩28,747 | ₩28,714 | ₩28,734 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,787 | ₩28,787 | ₩28,741 | ₩28,747 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,720 | ₩28,720 | ₩28,640 | ₩28,667 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,961 | ₩28,961 | ₩28,680 | ₩28,720 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,426 | ₩28,707 | ₩28,426 | ₩28,674 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,493 | ₩28,573 | ₩28,480 | ₩28,528 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,507 | ₩28,507 | ₩28,400 | ₩28,473 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,413 | ₩28,480 | ₩28,246 | ₩28,246 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,560 | ₩28,560 | ₩28,358 | ₩28,358 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,600 | ₩28,660 | ₩28,587 | ₩28,654 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,573 | ₩28,652 | ₩28,520 | ₩28,547 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,532 | ₩28,560 | ₩28,466 | ₩28,516 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,614 | ₩28,614 | ₩28,445 | ₩28,445 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,747 | ₩28,747 | ₩28,680 | ₩28,687 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,801 | ₩28,801 | ₩28,747 | ₩28,766 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,894 | ₩28,908 | ₩28,774 | ₩28,801 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,162 | ₩29,162 | ₩28,881 | ₩28,888 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,028 | ₩29,028 | ₩28,975 | ₩28,976 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,988 | ₩29,095 | ₩28,988 | ₩29,028 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,055 | ₩29,095 | ₩29,015 | ₩29,048 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,081 | ₩29,081 | ₩28,988 | ₩29,005 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,028 | ₩29,108 | ₩29,028 | ₩29,108 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,195 | ₩29,195 | ₩29,068 | ₩29,081 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,041 | ₩29,041 | ₩28,934 | ₩28,996 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,122 | ₩29,162 | ₩29,095 | ₩29,122 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,122 | ₩29,209 | ₩29,122 | ₩29,209 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,135 | ₩29,148 | ₩29,095 | ₩29,142 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,095 | ₩29,229 | ₩29,055 | ₩29,108 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,148 | ₩29,162 | ₩29,095 | ₩29,127 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,235 | ₩29,235 | ₩29,041 | ₩29,090 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,041 | ₩29,075 | ₩29,001 | ₩29,075 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,148 | ₩29,162 | ₩29,115 | ₩29,146 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,122 | ₩29,148 | ₩29,095 | ₩29,115 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,095 | ₩29,095 | ₩29,055 | ₩29,068 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,975 | ₩29,148 | ₩28,975 | ₩29,135 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,162 | ₩29,162 | ₩29,122 | ₩29,142 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,188 | ₩29,188 | ₩29,015 | ₩29,015 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,282 | ₩29,282 | ₩29,095 | ₩29,186 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,135 | ₩29,148 | ₩29,096 | ₩29,096 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,961 | ₩29,055 | ₩28,952 | ₩29,028 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,988 | ₩29,068 | ₩28,921 | ₩29,031 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,894 | ₩29,001 | ₩28,894 | ₩28,950 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,081 | ₩29,081 | ₩28,988 | ₩29,008 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,068 | ₩29,068 | ₩29,012 | ₩29,015 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,135 | ₩29,235 | ₩29,040 | ₩29,040 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,215 | ₩29,322 | ₩29,215 | ₩29,262 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,242 | ₩29,282 | ₩29,188 | ₩29,192 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,242 | ₩29,282 | ₩29,188 | ₩29,242 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,120 | ₩29,202 | ₩29,055 | ₩29,156 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,295 | ₩29,295 | ₩29,122 | ₩29,123 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,055 | ₩29,135 | ₩29,055 | ₩29,102 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,081 | ₩29,081 | ₩28,975 | ₩29,068 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,322 | ₩29,322 | ₩29,041 | ₩29,102 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,948 | ₩28,975 | ₩28,881 | ₩28,930 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,868 | ₩28,894 | ₩28,787 | ₩28,884 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,894 | ₩28,894 | ₩28,761 | ₩28,866 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,894 | ₩28,894 | ₩28,720 | ₩28,814 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,948 | ₩28,948 | ₩28,894 | ₩28,901 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,934 | ₩28,934 | ₩28,905 | ₩28,905 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,075 | ₩29,122 | ₩29,028 | ₩29,122 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,061 | ₩29,108 | ₩29,001 | ₩29,048 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,068 | ₩29,095 | ₩28,975 | ₩29,043 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,269 | ₩29,269 | ₩29,115 | ₩29,115 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,282 | ₩29,282 | ₩29,122 | ₩29,175 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,115 | ₩29,175 | ₩29,088 | ₩29,108 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,148 | ₩29,148 | ₩29,081 | ₩29,081 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,988 | ₩29,095 | ₩28,988 | ₩29,041 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,135 | ₩29,135 | ₩28,921 | ₩29,001 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,088 | ₩29,108 | ₩29,039 | ₩29,039 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,055 | ₩29,108 | ₩29,005 | ₩29,095 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,921 | ₩29,048 | ₩28,921 | ₩28,977 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,961 | ₩29,055 | ₩28,961 | ₩29,028 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,215 | ₩29,215 | ₩29,195 | ₩29,195 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,135 | ₩29,171 | ₩29,135 | ₩29,171 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,229 | ₩29,229 | ₩29,154 | ₩29,154 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,175 | ₩29,175 | ₩29,112 | ₩29,143 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,202 | ₩29,215 | ₩29,135 | ₩29,135 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,229 | ₩29,229 | ₩29,148 | ₩29,168 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,443 | ₩29,443 | ₩29,175 | ₩29,202 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,934 | ₩29,095 | ₩28,934 | ₩29,035 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,095 | ₩29,095 | ₩29,001 | ₩29,055 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,048 | ₩29,095 | ₩29,001 | ₩29,041 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,854 | ₩29,135 | ₩28,854 | ₩29,081 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,055 | ₩29,068 | ₩28,967 | ₩28,967 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩29,021 | ₩29,021 | ₩29,021 | ₩29,021 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,068 | ₩29,075 | ₩28,952 | ₩28,952 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,807 | ₩28,948 | ₩28,807 | ₩28,948 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,841 | ₩28,841 | ₩28,787 | ₩28,834 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,255 | ₩29,255 | ₩28,831 | ₩28,831 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,774 | ₩28,814 | ₩28,767 | ₩28,778 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,799 | ₩28,799 | ₩28,664 | ₩28,664 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,985 | ₩28,647 | ₩27,985 | ₩28,503 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,466 | ₩28,507 | ₩28,413 | ₩28,507 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,747 | ₩28,747 | ₩28,614 | ₩28,640 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,614 | ₩28,801 | ₩28,614 | ₩28,767 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,801 | ₩28,801 | ₩28,620 | ₩28,620 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,868 | ₩28,894 | ₩28,827 | ₩28,861 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,747 | ₩28,754 | ₩28,679 | ₩28,679 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,900 | ₩28,940 | ₩28,900 | ₩28,940 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,055 | ₩29,068 | ₩28,975 | ₩28,975 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,122 | ₩29,135 | ₩29,041 | ₩29,068 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,148 | ₩29,148 | ₩29,053 | ₩29,053 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,761 | ₩28,961 | ₩28,761 | ₩28,892 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,295 | ₩29,295 | ₩28,894 | ₩28,901 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,081 | ₩29,081 | ₩28,992 | ₩28,992 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,108 | ₩29,148 | ₩29,041 | ₩29,041 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,948 | ₩29,135 | ₩28,918 | ₩29,135 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,041 | ₩29,057 | ₩29,031 | ₩29,031 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩29,001 | ₩29,122 | ₩28,984 | ₩29,080 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,142 | ₩29,175 | ₩29,142 | ₩29,160 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,908 | ₩29,148 | ₩28,908 | ₩29,111 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,389 | ₩29,389 | ₩29,241 | ₩29,249 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,322 | ₩29,336 | ₩29,322 | ₩29,336 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,336 | ₩29,362 | ₩29,295 | ₩29,329 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,282 | ₩29,314 | ₩29,229 | ₩29,302 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,282 | ₩29,402 | ₩29,282 | ₩29,365 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,329 | ₩29,349 | ₩29,282 | ₩29,282 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,289 | ₩29,336 | ₩29,242 | ₩29,336 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,229 | ₩29,255 | ₩29,229 | ₩29,229 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,068 | ₩29,188 | ₩29,068 | ₩29,155 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,175 | ₩29,175 | ₩29,112 | ₩29,112 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,162 | ₩29,162 | ₩29,055 | ₩29,055 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,041 | ₩29,108 | ₩29,041 | ₩29,108 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,202 | ₩29,229 | ₩29,111 | ₩29,111 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,068 | ₩29,148 | ₩29,028 | ₩29,090 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,028 | ₩29,075 | ₩28,975 | ₩29,075 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,908 | ₩28,934 | ₩28,861 | ₩28,861 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,985 | ₩29,001 | ₩28,868 | ₩28,917 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,670 | ₩29,670 | ₩28,897 | ₩28,941 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,081 | ₩29,081 | ₩28,988 | ₩29,041 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,934 | ₩28,934 | ₩28,921 | ₩28,926 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩29,008 | ₩29,028 | ₩28,881 | ₩28,906 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,888 | ₩28,921 | ₩28,881 | ₩28,920 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,948 | ₩29,021 | ₩28,948 | ₩29,008 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩29,015 | ₩29,035 | ₩28,948 | ₩28,981 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,946 | ₩28,946 | ₩28,909 | ₩28,909 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,874 | ₩28,921 | ₩28,874 | ₩28,881 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,707 | ₩28,894 | ₩28,707 | ₩28,854 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,948 | ₩28,948 | ₩28,707 | ₩28,714 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,048 | ₩29,048 | ₩29,001 | ₩29,028 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,088 | ₩29,095 | ₩29,015 | ₩29,055 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,948 | ₩29,068 | ₩28,948 | ₩29,068 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,028 | ₩29,041 | ₩29,015 | ₩29,015 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩29,015 | ₩29,015 | ₩28,975 | ₩28,995 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,081 | ₩29,081 | ₩28,897 | ₩29,055 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,950 | ₩29,001 | ₩28,894 | ₩28,934 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,827 | ₩28,901 | ₩28,827 | ₩28,874 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,921 | ₩28,921 | ₩28,787 | ₩28,841 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,908 | ₩28,908 | ₩28,680 | ₩28,781 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,823 | ₩28,823 | ₩28,680 | ₩28,694 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,747 | ₩28,775 | ₩28,694 | ₩28,761 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,868 | ₩28,868 | ₩28,680 | ₩28,747 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,854 | ₩28,854 | ₩28,734 | ₩28,755 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,774 | ₩28,881 | ₩28,774 | ₩28,848 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,640 | ₩28,735 | ₩28,640 | ₩28,735 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩29,008 | ₩29,081 | ₩28,948 | ₩29,035 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,081 | ₩29,081 | ₩28,930 | ₩28,972 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,960 | ₩28,960 | ₩28,841 | ₩28,886 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,868 | ₩28,921 | ₩28,841 | ₩28,861 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,894 | ₩29,001 | ₩28,881 | ₩28,968 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,961 | ₩28,961 | ₩28,886 | ₩28,888 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,981 | ₩28,981 | ₩28,948 | ₩28,948 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,028 | ₩29,081 | ₩29,028 | ₩29,029 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,108 | ₩29,108 | ₩29,001 | ₩29,048 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,039 | ₩29,039 | ₩28,961 | ₩28,987 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,108 | ₩29,108 | ₩28,975 | ₩29,001 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩29,001 | ₩29,023 | ₩29,001 | ₩29,023 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,934 | ₩28,948 | ₩28,934 | ₩28,941 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,988 | ₩29,028 | ₩28,988 | ₩29,015 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,948 | ₩28,948 | ₩28,854 | ₩28,881 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,948 | ₩28,961 | ₩28,900 | ₩28,900 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,934 | ₩29,015 | ₩28,934 | ₩29,001 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,055 | ₩29,055 | ₩28,948 | ₩28,964 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,777 | ₩28,908 | ₩28,777 | ₩28,884 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,747 | ₩28,854 | ₩28,747 | ₩28,854 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,634 | ₩28,666 | ₩28,604 | ₩28,604 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,975 | ₩28,975 | ₩28,592 | ₩28,592 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,734 | ₩28,734 | ₩28,667 | ₩28,667 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,695 | ₩28,720 | ₩28,695 | ₩28,720 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,787 | ₩28,787 | ₩28,680 | ₩28,680 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,747 | ₩28,747 | ₩28,694 | ₩28,694 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,068 | ₩29,068 | ₩28,774 | ₩28,774 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,322 | ₩29,322 | ₩28,892 | ₩28,894 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,917 | ₩28,961 | ₩28,868 | ₩28,934 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,654 | ₩28,894 | ₩28,654 | ₩28,894 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,814 | ₩28,814 | ₩28,747 | ₩28,774 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,761 | ₩28,814 | ₩28,747 | ₩28,794 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,794 | ₩28,814 | ₩28,789 | ₩28,789 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,081 | ₩29,081 | ₩28,814 | ₩28,834 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,162 | ₩29,162 | ₩28,848 | ₩28,848 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,908 | ₩28,975 | ₩28,881 | ₩28,900 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,881 | ₩28,921 | ₩28,814 | ₩28,861 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,028 | ₩29,028 | ₩28,928 | ₩28,928 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,961 | ₩29,000 | ₩28,961 | ₩28,981 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,122 | ₩29,122 | ₩28,980 | ₩29,028 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,988 | ₩29,001 | ₩28,961 | ₩28,961 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,081 | ₩29,081 | ₩28,921 | ₩28,921 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,041 | ₩29,041 | ₩28,854 | ₩28,908 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,854 | ₩28,854 | ₩28,854 | ₩28,854 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,055 | ₩29,055 | ₩28,720 | ₩28,827 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩29,001 | ₩29,001 | ₩28,767 | ₩28,767 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,854 | ₩28,854 | ₩28,654 | ₩28,684 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,667 | ₩28,694 | ₩28,627 | ₩28,694 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,618 | ₩28,720 | ₩28,521 | ₩28,521 | -0.34% | 700 |
|---|