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 | ₩27,147 | ₩27,388 | ₩27,147 | ₩27,384 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,187 | ₩27,246 | ₩27,187 | ₩27,246 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,201 | ₩27,254 | ₩27,181 | ₩27,209 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,869 | ₩27,869 | ₩27,268 | ₩27,348 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,214 | ₩27,356 | ₩27,201 | ₩27,356 | +0.52% | 3천 |
| 2026.10.02 | ₩27,471 | ₩27,575 | ₩27,227 | ₩27,248 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,403 | ₩28,403 | ₩27,054 | ₩27,582 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,321 | ₩27,321 | ₩27,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,221 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,054 | ₩27,067 | ₩26,920 | ₩26,956 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,221 | ₩27,221 | ₩27,107 | ₩27,194 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,682 | ₩27,682 | ₩27,361 | ₩27,428 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,561 | ₩27,561 | ₩27,441 | ₩27,535 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,655 | ₩27,655 | ₩27,575 | ₩27,639 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,909 | ₩27,909 | ₩27,883 | ₩27,883 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,936 | ₩27,949 | ₩27,855 | ₩27,905 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,855 | ₩27,855 | ₩27,749 | ₩27,837 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,895 | ₩27,922 | ₩27,829 | ₩27,895 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,829 | ₩27,842 | ₩27,628 | ₩27,695 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,815 | ₩27,815 | ₩27,738 | ₩27,738 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,815 | ₩27,909 | ₩27,789 | ₩27,846 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,002 | ₩28,002 | ₩27,835 | ₩27,894 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,842 | ₩27,922 | ₩27,655 | ₩27,666 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,096 | ₩28,096 | ₩27,949 | ₩27,949 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,156 | ₩28,156 | ₩28,083 | ₩28,111 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,136 | ₩28,243 | ₩28,136 | ₩28,151 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,212 | ₩28,270 | ₩28,123 | ₩28,123 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,136 | ₩28,189 | ₩28,129 | ₩28,144 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,256 | ₩28,270 | ₩28,123 | ₩28,136 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,323 | ₩28,323 | ₩28,270 | ₩28,307 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,390 | ₩28,410 | ₩28,363 | ₩28,370 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,510 | ₩28,510 | ₩28,363 | ₩28,396 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,537 | ₩28,563 | ₩28,457 | ₩28,517 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,550 | ₩28,590 | ₩28,523 | ₩28,557 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,530 | ₩28,537 | ₩28,417 | ₩28,503 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,537 | ₩28,563 | ₩28,523 | ₩28,550 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,523 | ₩28,657 | ₩28,523 | ₩28,538 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,710 | ₩28,710 | ₩28,604 | ₩28,656 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,657 | ₩28,657 | ₩28,497 | ₩28,596 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,737 | ₩28,751 | ₩28,668 | ₩28,670 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,817 | ₩28,817 | ₩28,697 | ₩28,748 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,857 | ₩28,857 | ₩28,788 | ₩28,824 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,804 | ₩28,804 | ₩28,757 | ₩28,757 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,684 | ₩28,918 | ₩28,684 | ₩28,732 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,690 | ₩28,724 | ₩28,690 | ₩28,710 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,764 | ₩28,764 | ₩28,717 | ₩28,724 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,697 | ₩28,697 | ₩28,617 | ₩28,644 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,938 | ₩28,938 | ₩28,657 | ₩28,697 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,403 | ₩28,684 | ₩28,403 | ₩28,650 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,470 | ₩28,550 | ₩28,457 | ₩28,505 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,483 | ₩28,483 | ₩28,376 | ₩28,450 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,390 | ₩28,457 | ₩28,223 | ₩28,223 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,537 | ₩28,537 | ₩28,335 | ₩28,335 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,577 | ₩28,637 | ₩28,563 | ₩28,630 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,550 | ₩28,629 | ₩28,497 | ₩28,523 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,509 | ₩28,537 | ₩28,443 | ₩28,493 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,590 | ₩28,590 | ₩28,422 | ₩28,422 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,724 | ₩28,724 | ₩28,657 | ₩28,664 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,777 | ₩28,777 | ₩28,724 | ₩28,742 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,871 | ₩28,884 | ₩28,751 | ₩28,777 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,138 | ₩29,138 | ₩28,857 | ₩28,864 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,004 | ₩29,004 | ₩28,951 | ₩28,952 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,964 | ₩29,071 | ₩28,964 | ₩29,004 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,031 | ₩29,071 | ₩28,991 | ₩29,024 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,058 | ₩29,058 | ₩28,964 | ₩28,982 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,004 | ₩29,085 | ₩29,004 | ₩29,085 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,171 | ₩29,171 | ₩29,044 | ₩29,058 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,018 | ₩29,018 | ₩28,911 | ₩28,972 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,098 | ₩29,138 | ₩29,071 | ₩29,098 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,098 | ₩29,185 | ₩29,098 | ₩29,185 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,111 | ₩29,125 | ₩29,071 | ₩29,118 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,071 | ₩29,205 | ₩29,031 | ₩29,085 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,125 | ₩29,138 | ₩29,071 | ₩29,103 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,211 | ₩29,211 | ₩29,018 | ₩29,066 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,018 | ₩29,051 | ₩28,978 | ₩29,051 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,125 | ₩29,138 | ₩29,091 | ₩29,122 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,098 | ₩29,125 | ₩29,071 | ₩29,091 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,071 | ₩29,071 | ₩29,031 | ₩29,044 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,951 | ₩29,125 | ₩28,951 | ₩29,111 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,138 | ₩29,138 | ₩29,098 | ₩29,118 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,165 | ₩29,165 | ₩28,991 | ₩28,991 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,258 | ₩29,258 | ₩29,071 | ₩29,162 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,111 | ₩29,125 | ₩29,072 | ₩29,072 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,938 | ₩29,031 | ₩28,928 | ₩29,004 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,964 | ₩29,044 | ₩28,897 | ₩29,007 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,871 | ₩28,978 | ₩28,871 | ₩28,927 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,058 | ₩29,058 | ₩28,964 | ₩28,984 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,044 | ₩29,044 | ₩28,988 | ₩28,991 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,111 | ₩29,211 | ₩29,016 | ₩29,016 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,191 | ₩29,298 | ₩29,191 | ₩29,238 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,218 | ₩29,258 | ₩29,165 | ₩29,169 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,218 | ₩29,258 | ₩29,165 | ₩29,218 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,097 | ₩29,178 | ₩29,031 | ₩29,133 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,272 | ₩29,272 | ₩29,098 | ₩29,099 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,031 | ₩29,111 | ₩29,031 | ₩29,078 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,058 | ₩29,058 | ₩28,951 | ₩29,044 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,298 | ₩29,298 | ₩29,018 | ₩29,078 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,924 | ₩28,951 | ₩28,857 | ₩28,907 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,844 | ₩28,871 | ₩28,764 | ₩28,860 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,871 | ₩28,871 | ₩28,737 | ₩28,843 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,871 | ₩28,871 | ₩28,697 | ₩28,791 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,924 | ₩28,924 | ₩28,871 | ₩28,877 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,911 | ₩28,911 | ₩28,881 | ₩28,881 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,051 | ₩29,098 | ₩29,004 | ₩29,098 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,038 | ₩29,085 | ₩28,978 | ₩29,024 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,044 | ₩29,071 | ₩28,951 | ₩29,019 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,245 | ₩29,245 | ₩29,091 | ₩29,091 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,258 | ₩29,258 | ₩29,098 | ₩29,151 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,091 | ₩29,151 | ₩29,064 | ₩29,085 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,125 | ₩29,125 | ₩29,058 | ₩29,058 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,964 | ₩29,071 | ₩28,964 | ₩29,018 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,111 | ₩29,111 | ₩28,897 | ₩28,978 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,064 | ₩29,085 | ₩29,015 | ₩29,015 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,031 | ₩29,085 | ₩28,982 | ₩29,071 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,897 | ₩29,024 | ₩28,897 | ₩28,954 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,938 | ₩29,031 | ₩28,938 | ₩29,004 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,191 | ₩29,191 | ₩29,171 | ₩29,171 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,111 | ₩29,147 | ₩29,111 | ₩29,147 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,205 | ₩29,205 | ₩29,130 | ₩29,130 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,151 | ₩29,151 | ₩29,089 | ₩29,119 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,178 | ₩29,191 | ₩29,111 | ₩29,111 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,205 | ₩29,205 | ₩29,125 | ₩29,145 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,419 | ₩29,419 | ₩29,151 | ₩29,178 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,911 | ₩29,071 | ₩28,911 | ₩29,011 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,071 | ₩29,071 | ₩28,978 | ₩29,031 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,024 | ₩29,071 | ₩28,978 | ₩29,018 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,831 | ₩29,111 | ₩28,831 | ₩29,058 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,031 | ₩29,044 | ₩28,943 | ₩28,943 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,044 | ₩29,051 | ₩28,928 | ₩28,928 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,784 | ₩28,924 | ₩28,784 | ₩28,924 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,817 | ₩28,817 | ₩28,764 | ₩28,811 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,231 | ₩29,231 | ₩28,808 | ₩28,808 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,751 | ₩28,791 | ₩28,744 | ₩28,755 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,776 | ₩28,776 | ₩28,641 | ₩28,641 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,962 | ₩28,624 | ₩27,962 | ₩28,479 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,443 | ₩28,483 | ₩28,390 | ₩28,483 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,724 | ₩28,724 | ₩28,590 | ₩28,617 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,590 | ₩28,777 | ₩28,590 | ₩28,744 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,777 | ₩28,777 | ₩28,597 | ₩28,597 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,844 | ₩28,871 | ₩28,804 | ₩28,837 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,724 | ₩28,730 | ₩28,656 | ₩28,656 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,876 | ₩28,916 | ₩28,876 | ₩28,916 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,031 | ₩29,044 | ₩28,951 | ₩28,951 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,098 | ₩29,111 | ₩29,018 | ₩29,044 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,125 | ₩29,125 | ₩29,030 | ₩29,030 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,737 | ₩28,938 | ₩28,737 | ₩28,868 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,272 | ₩29,272 | ₩28,871 | ₩28,877 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,058 | ₩29,058 | ₩28,968 | ₩28,968 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,085 | ₩29,125 | ₩29,018 | ₩29,018 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,924 | ₩29,111 | ₩28,895 | ₩29,111 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,018 | ₩29,034 | ₩29,007 | ₩29,007 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,978 | ₩29,098 | ₩28,960 | ₩29,056 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,118 | ₩29,151 | ₩29,118 | ₩29,137 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,884 | ₩29,125 | ₩28,884 | ₩29,087 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,365 | ₩29,365 | ₩29,217 | ₩29,225 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,298 | ₩29,312 | ₩29,298 | ₩29,312 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,312 | ₩29,338 | ₩29,272 | ₩29,305 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,258 | ₩29,290 | ₩29,205 | ₩29,278 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,258 | ₩29,378 | ₩29,258 | ₩29,341 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,305 | ₩29,325 | ₩29,258 | ₩29,258 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,265 | ₩29,312 | ₩29,218 | ₩29,312 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,205 | ₩29,231 | ₩29,205 | ₩29,205 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,044 | ₩29,165 | ₩29,044 | ₩29,131 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,151 | ₩29,151 | ₩29,089 | ₩29,089 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,138 | ₩29,138 | ₩29,031 | ₩29,031 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,018 | ₩29,085 | ₩29,018 | ₩29,085 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,178 | ₩29,205 | ₩29,087 | ₩29,087 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,044 | ₩29,125 | ₩29,004 | ₩29,066 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,004 | ₩29,051 | ₩28,951 | ₩29,051 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,884 | ₩28,911 | ₩28,837 | ₩28,837 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,962 | ₩28,978 | ₩28,844 | ₩28,893 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,646 | ₩29,646 | ₩28,873 | ₩28,918 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,058 | ₩29,058 | ₩28,964 | ₩29,018 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,911 | ₩28,911 | ₩28,897 | ₩28,903 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,984 | ₩29,004 | ₩28,857 | ₩28,883 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,864 | ₩28,897 | ₩28,857 | ₩28,896 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,924 | ₩28,998 | ₩28,924 | ₩28,984 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩28,991 | ₩29,011 | ₩28,924 | ₩28,958 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,923 | ₩28,923 | ₩28,885 | ₩28,885 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,851 | ₩28,897 | ₩28,851 | ₩28,857 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,684 | ₩28,871 | ₩28,684 | ₩28,831 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,924 | ₩28,924 | ₩28,684 | ₩28,690 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,024 | ₩29,024 | ₩28,978 | ₩29,004 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,064 | ₩29,071 | ₩28,991 | ₩29,031 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,924 | ₩29,044 | ₩28,924 | ₩29,044 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,004 | ₩29,018 | ₩28,991 | ₩28,991 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩28,991 | ₩28,991 | ₩28,951 | ₩28,971 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,058 | ₩29,058 | ₩28,873 | ₩29,031 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,927 | ₩28,978 | ₩28,871 | ₩28,911 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,804 | ₩28,877 | ₩28,804 | ₩28,851 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,897 | ₩28,897 | ₩28,764 | ₩28,817 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,884 | ₩28,884 | ₩28,657 | ₩28,757 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,800 | ₩28,800 | ₩28,657 | ₩28,670 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,724 | ₩28,752 | ₩28,670 | ₩28,737 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,844 | ₩28,844 | ₩28,657 | ₩28,724 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,831 | ₩28,831 | ₩28,710 | ₩28,732 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,751 | ₩28,857 | ₩28,751 | ₩28,824 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,617 | ₩28,712 | ₩28,617 | ₩28,712 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,984 | ₩29,058 | ₩28,924 | ₩29,011 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,058 | ₩29,058 | ₩28,907 | ₩28,948 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,936 | ₩28,936 | ₩28,817 | ₩28,863 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,844 | ₩28,897 | ₩28,817 | ₩28,837 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,871 | ₩28,978 | ₩28,857 | ₩28,944 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,938 | ₩28,938 | ₩28,863 | ₩28,864 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,958 | ₩28,958 | ₩28,924 | ₩28,924 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,004 | ₩29,058 | ₩29,004 | ₩29,006 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,085 | ₩29,085 | ₩28,978 | ₩29,024 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,015 | ₩29,015 | ₩28,938 | ₩28,963 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,085 | ₩29,085 | ₩28,951 | ₩28,978 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,978 | ₩28,999 | ₩28,978 | ₩28,999 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,911 | ₩28,924 | ₩28,911 | ₩28,918 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,964 | ₩29,004 | ₩28,964 | ₩28,991 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,924 | ₩28,924 | ₩28,831 | ₩28,857 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,924 | ₩28,938 | ₩28,876 | ₩28,876 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,911 | ₩28,991 | ₩28,911 | ₩28,978 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,031 | ₩29,031 | ₩28,924 | ₩28,940 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,753 | ₩28,884 | ₩28,753 | ₩28,860 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,724 | ₩28,831 | ₩28,724 | ₩28,831 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,610 | ₩28,642 | ₩28,581 | ₩28,581 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,951 | ₩28,951 | ₩28,569 | ₩28,569 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,710 | ₩28,710 | ₩28,644 | ₩28,644 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,672 | ₩28,697 | ₩28,672 | ₩28,697 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,764 | ₩28,764 | ₩28,657 | ₩28,657 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,724 | ₩28,724 | ₩28,670 | ₩28,670 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,044 | ₩29,044 | ₩28,751 | ₩28,751 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,298 | ₩29,298 | ₩28,868 | ₩28,871 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,893 | ₩28,938 | ₩28,844 | ₩28,911 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,630 | ₩28,871 | ₩28,630 | ₩28,871 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,791 | ₩28,791 | ₩28,724 | ₩28,751 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,737 | ₩28,791 | ₩28,724 | ₩28,771 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,771 | ₩28,791 | ₩28,765 | ₩28,765 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,058 | ₩29,058 | ₩28,791 | ₩28,811 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,138 | ₩29,138 | ₩28,824 | ₩28,824 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,884 | ₩28,951 | ₩28,857 | ₩28,876 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,857 | ₩28,897 | ₩28,791 | ₩28,837 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,004 | ₩29,004 | ₩28,904 | ₩28,904 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,938 | ₩28,976 | ₩28,938 | ₩28,958 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,098 | ₩29,098 | ₩28,956 | ₩29,004 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,964 | ₩28,978 | ₩28,938 | ₩28,938 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,058 | ₩29,058 | ₩28,897 | ₩28,897 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,018 | ₩29,018 | ₩28,831 | ₩28,884 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,031 | ₩29,031 | ₩28,697 | ₩28,804 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,978 | ₩28,978 | ₩28,744 | ₩28,744 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,831 | ₩28,831 | ₩28,630 | ₩28,661 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,644 | ₩28,670 | ₩28,604 | ₩28,670 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,594 | ₩28,697 | ₩28,498 | ₩28,498 | -0.34% | 700 |
|---|