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 | ₩27,157 | ₩27,398 | ₩27,157 | ₩27,394 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,197 | ₩27,256 | ₩27,197 | ₩27,256 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,211 | ₩27,264 | ₩27,191 | ₩27,219 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,879 | ₩27,879 | ₩27,278 | ₩27,358 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,224 | ₩27,366 | ₩27,211 | ₩27,366 | +0.52% | 3천 |
| 2026.10.02 | ₩27,481 | ₩27,585 | ₩27,237 | ₩27,258 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,414 | ₩28,414 | ₩27,064 | ₩27,592 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,331 | ₩27,331 | ₩27,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,231 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,064 | ₩27,077 | ₩26,930 | ₩26,966 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,231 | ₩27,231 | ₩27,117 | ₩27,204 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,692 | ₩27,692 | ₩27,371 | ₩27,438 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,572 | ₩27,572 | ₩27,451 | ₩27,545 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,665 | ₩27,665 | ₩27,585 | ₩27,649 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,919 | ₩27,919 | ₩27,894 | ₩27,894 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,946 | ₩27,959 | ₩27,866 | ₩27,915 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,866 | ₩27,866 | ₩27,759 | ₩27,847 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,906 | ₩27,932 | ₩27,839 | ₩27,906 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,839 | ₩27,852 | ₩27,638 | ₩27,705 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,826 | ₩27,826 | ₩27,748 | ₩27,748 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,826 | ₩27,919 | ₩27,799 | ₩27,856 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,013 | ₩28,013 | ₩27,846 | ₩27,904 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,852 | ₩27,932 | ₩27,665 | ₩27,676 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,106 | ₩28,106 | ₩27,959 | ₩27,959 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,166 | ₩28,166 | ₩28,093 | ₩28,121 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,146 | ₩28,253 | ₩28,146 | ₩28,161 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,222 | ₩28,280 | ₩28,133 | ₩28,133 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,146 | ₩28,200 | ₩28,140 | ₩28,154 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,267 | ₩28,280 | ₩28,133 | ₩28,146 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,333 | ₩28,333 | ₩28,280 | ₩28,317 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,400 | ₩28,420 | ₩28,373 | ₩28,380 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,520 | ₩28,520 | ₩28,373 | ₩28,407 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,547 | ₩28,574 | ₩28,467 | ₩28,527 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,561 | ₩28,601 | ₩28,534 | ₩28,567 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,541 | ₩28,547 | ₩28,427 | ₩28,514 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,547 | ₩28,574 | ₩28,534 | ₩28,561 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,534 | ₩28,667 | ₩28,534 | ₩28,549 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,721 | ₩28,721 | ₩28,614 | ₩28,666 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,667 | ₩28,667 | ₩28,507 | ₩28,606 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,748 | ₩28,761 | ₩28,678 | ₩28,681 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,828 | ₩28,828 | ₩28,708 | ₩28,758 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,868 | ₩28,868 | ₩28,798 | ₩28,835 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,815 | ₩28,815 | ₩28,768 | ₩28,768 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,694 | ₩28,928 | ₩28,694 | ₩28,742 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,701 | ₩28,734 | ₩28,701 | ₩28,721 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,774 | ₩28,774 | ₩28,728 | ₩28,734 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,708 | ₩28,708 | ₩28,627 | ₩28,654 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,948 | ₩28,948 | ₩28,667 | ₩28,708 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,414 | ₩28,694 | ₩28,414 | ₩28,661 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,480 | ₩28,561 | ₩28,467 | ₩28,515 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,494 | ₩28,494 | ₩28,387 | ₩28,460 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,400 | ₩28,467 | ₩28,233 | ₩28,233 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,547 | ₩28,547 | ₩28,345 | ₩28,345 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,587 | ₩28,647 | ₩28,574 | ₩28,641 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,561 | ₩28,639 | ₩28,507 | ₩28,534 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,519 | ₩28,547 | ₩28,454 | ₩28,503 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,601 | ₩28,601 | ₩28,432 | ₩28,432 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,734 | ₩28,734 | ₩28,667 | ₩28,674 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,788 | ₩28,788 | ₩28,734 | ₩28,753 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,881 | ₩28,895 | ₩28,761 | ₩28,788 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,149 | ₩29,149 | ₩28,868 | ₩28,875 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,015 | ₩29,015 | ₩28,962 | ₩28,963 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,975 | ₩29,082 | ₩28,975 | ₩29,015 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,042 | ₩29,082 | ₩29,002 | ₩29,035 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,068 | ₩29,068 | ₩28,975 | ₩28,992 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,015 | ₩29,095 | ₩29,015 | ₩29,095 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,182 | ₩29,182 | ₩29,055 | ₩29,068 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,028 | ₩29,028 | ₩28,921 | ₩28,983 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,109 | ₩29,149 | ₩29,082 | ₩29,109 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,109 | ₩29,195 | ₩29,109 | ₩29,195 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,122 | ₩29,135 | ₩29,082 | ₩29,129 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,082 | ₩29,215 | ₩29,042 | ₩29,095 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,135 | ₩29,149 | ₩29,082 | ₩29,114 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,222 | ₩29,222 | ₩29,028 | ₩29,076 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,028 | ₩29,062 | ₩28,988 | ₩29,062 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,135 | ₩29,149 | ₩29,102 | ₩29,133 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,109 | ₩29,135 | ₩29,082 | ₩29,102 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,082 | ₩29,082 | ₩29,042 | ₩29,055 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,962 | ₩29,135 | ₩28,962 | ₩29,122 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,149 | ₩29,149 | ₩29,109 | ₩29,129 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,175 | ₩29,175 | ₩29,002 | ₩29,002 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,269 | ₩29,269 | ₩29,082 | ₩29,173 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,122 | ₩29,135 | ₩29,083 | ₩29,083 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,948 | ₩29,042 | ₩28,939 | ₩29,015 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,975 | ₩29,055 | ₩28,908 | ₩29,018 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,881 | ₩28,988 | ₩28,881 | ₩28,937 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,068 | ₩29,068 | ₩28,975 | ₩28,995 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,055 | ₩29,055 | ₩28,999 | ₩29,002 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,122 | ₩29,222 | ₩29,027 | ₩29,027 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,202 | ₩29,309 | ₩29,202 | ₩29,249 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,229 | ₩29,269 | ₩29,175 | ₩29,179 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,229 | ₩29,269 | ₩29,175 | ₩29,229 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,107 | ₩29,189 | ₩29,042 | ₩29,143 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,282 | ₩29,282 | ₩29,109 | ₩29,110 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,042 | ₩29,122 | ₩29,042 | ₩29,088 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,068 | ₩29,068 | ₩28,962 | ₩29,055 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,309 | ₩29,309 | ₩29,028 | ₩29,088 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,935 | ₩28,962 | ₩28,868 | ₩28,917 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,855 | ₩28,881 | ₩28,774 | ₩28,871 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,881 | ₩28,881 | ₩28,748 | ₩28,853 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,881 | ₩28,881 | ₩28,708 | ₩28,801 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,935 | ₩28,935 | ₩28,881 | ₩28,888 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,921 | ₩28,921 | ₩28,892 | ₩28,892 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,062 | ₩29,109 | ₩29,015 | ₩29,109 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,048 | ₩29,095 | ₩28,988 | ₩29,035 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,055 | ₩29,082 | ₩28,962 | ₩29,030 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,256 | ₩29,256 | ₩29,102 | ₩29,102 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,269 | ₩29,269 | ₩29,109 | ₩29,162 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,102 | ₩29,162 | ₩29,075 | ₩29,095 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,135 | ₩29,135 | ₩29,068 | ₩29,068 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,975 | ₩29,082 | ₩28,975 | ₩29,028 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,122 | ₩29,122 | ₩28,908 | ₩28,988 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,075 | ₩29,095 | ₩29,026 | ₩29,026 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,042 | ₩29,095 | ₩28,992 | ₩29,082 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,908 | ₩29,035 | ₩28,908 | ₩28,964 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,948 | ₩29,042 | ₩28,948 | ₩29,015 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,202 | ₩29,202 | ₩29,182 | ₩29,182 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,122 | ₩29,158 | ₩29,122 | ₩29,158 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,215 | ₩29,215 | ₩29,141 | ₩29,141 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,162 | ₩29,162 | ₩29,099 | ₩29,130 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,189 | ₩29,202 | ₩29,122 | ₩29,122 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,215 | ₩29,215 | ₩29,135 | ₩29,155 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,429 | ₩29,429 | ₩29,162 | ₩29,189 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,921 | ₩29,082 | ₩28,921 | ₩29,022 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,082 | ₩29,082 | ₩28,988 | ₩29,042 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,035 | ₩29,082 | ₩28,988 | ₩29,028 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,841 | ₩29,122 | ₩28,841 | ₩29,068 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,042 | ₩29,055 | ₩28,954 | ₩28,954 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,055 | ₩29,062 | ₩28,939 | ₩28,939 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,794 | ₩28,935 | ₩28,794 | ₩28,935 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,828 | ₩28,828 | ₩28,774 | ₩28,821 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,242 | ₩29,242 | ₩28,819 | ₩28,819 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,761 | ₩28,801 | ₩28,754 | ₩28,765 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,786 | ₩28,786 | ₩28,651 | ₩28,651 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,973 | ₩28,634 | ₩27,973 | ₩28,490 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,454 | ₩28,494 | ₩28,400 | ₩28,494 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,734 | ₩28,734 | ₩28,601 | ₩28,627 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,601 | ₩28,788 | ₩28,601 | ₩28,754 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,788 | ₩28,788 | ₩28,607 | ₩28,607 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,855 | ₩28,881 | ₩28,815 | ₩28,848 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,734 | ₩28,741 | ₩28,666 | ₩28,666 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,887 | ₩28,927 | ₩28,887 | ₩28,927 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,042 | ₩29,055 | ₩28,962 | ₩28,962 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,109 | ₩29,122 | ₩29,028 | ₩29,055 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,135 | ₩29,135 | ₩29,040 | ₩29,040 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,748 | ₩28,948 | ₩28,748 | ₩28,879 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,282 | ₩29,282 | ₩28,881 | ₩28,888 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,068 | ₩29,068 | ₩28,979 | ₩28,979 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,095 | ₩29,135 | ₩29,028 | ₩29,028 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,935 | ₩29,122 | ₩28,905 | ₩29,122 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,028 | ₩29,044 | ₩29,018 | ₩29,018 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,988 | ₩29,109 | ₩28,971 | ₩29,067 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,129 | ₩29,162 | ₩29,129 | ₩29,147 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,895 | ₩29,135 | ₩28,895 | ₩29,098 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,376 | ₩29,376 | ₩29,227 | ₩29,236 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,309 | ₩29,322 | ₩29,309 | ₩29,322 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,322 | ₩29,349 | ₩29,282 | ₩29,316 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,269 | ₩29,301 | ₩29,215 | ₩29,289 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,269 | ₩29,389 | ₩29,269 | ₩29,352 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,316 | ₩29,336 | ₩29,269 | ₩29,269 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,276 | ₩29,322 | ₩29,229 | ₩29,322 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,215 | ₩29,242 | ₩29,215 | ₩29,215 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,055 | ₩29,175 | ₩29,055 | ₩29,142 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,162 | ₩29,162 | ₩29,099 | ₩29,099 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,149 | ₩29,149 | ₩29,042 | ₩29,042 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,028 | ₩29,095 | ₩29,028 | ₩29,095 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,189 | ₩29,215 | ₩29,098 | ₩29,098 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,055 | ₩29,135 | ₩29,015 | ₩29,076 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,015 | ₩29,062 | ₩28,962 | ₩29,062 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,895 | ₩28,921 | ₩28,848 | ₩28,848 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,972 | ₩28,988 | ₩28,855 | ₩28,904 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,656 | ₩29,656 | ₩28,884 | ₩28,928 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,068 | ₩29,068 | ₩28,975 | ₩29,028 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,921 | ₩28,921 | ₩28,908 | ₩28,913 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,995 | ₩29,015 | ₩28,868 | ₩28,893 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,875 | ₩28,908 | ₩28,868 | ₩28,907 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,935 | ₩29,008 | ₩28,935 | ₩28,995 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩29,002 | ₩29,022 | ₩28,935 | ₩28,968 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,933 | ₩28,933 | ₩28,896 | ₩28,896 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,861 | ₩28,908 | ₩28,861 | ₩28,868 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,694 | ₩28,881 | ₩28,694 | ₩28,841 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,935 | ₩28,935 | ₩28,694 | ₩28,701 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,035 | ₩29,035 | ₩28,988 | ₩29,015 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,075 | ₩29,082 | ₩29,002 | ₩29,042 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,935 | ₩29,055 | ₩28,935 | ₩29,055 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,015 | ₩29,028 | ₩29,002 | ₩29,002 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩29,002 | ₩29,002 | ₩28,962 | ₩28,982 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,068 | ₩29,068 | ₩28,884 | ₩29,042 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,937 | ₩28,988 | ₩28,881 | ₩28,921 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,948 | ₩28,948 | ₩28,948 | ₩28,948 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,815 | ₩28,888 | ₩28,815 | ₩28,861 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,908 | ₩28,908 | ₩28,774 | ₩28,828 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,895 | ₩28,895 | ₩28,667 | ₩28,768 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,810 | ₩28,810 | ₩28,667 | ₩28,681 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,734 | ₩28,762 | ₩28,681 | ₩28,748 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,855 | ₩28,855 | ₩28,667 | ₩28,734 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,841 | ₩28,841 | ₩28,721 | ₩28,742 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,761 | ₩28,868 | ₩28,761 | ₩28,835 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,627 | ₩28,722 | ₩28,627 | ₩28,722 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,995 | ₩29,068 | ₩28,935 | ₩29,022 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,068 | ₩29,068 | ₩28,917 | ₩28,959 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,947 | ₩28,947 | ₩28,828 | ₩28,873 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,855 | ₩28,908 | ₩28,828 | ₩28,848 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,881 | ₩28,988 | ₩28,868 | ₩28,955 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,948 | ₩28,948 | ₩28,873 | ₩28,875 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,968 | ₩28,968 | ₩28,935 | ₩28,935 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,015 | ₩29,068 | ₩29,015 | ₩29,016 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,095 | ₩29,095 | ₩28,988 | ₩29,035 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,026 | ₩29,026 | ₩28,948 | ₩28,974 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,095 | ₩29,095 | ₩28,962 | ₩28,988 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,988 | ₩29,010 | ₩28,988 | ₩29,010 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,921 | ₩28,935 | ₩28,921 | ₩28,928 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,975 | ₩29,015 | ₩28,975 | ₩29,002 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,935 | ₩28,935 | ₩28,841 | ₩28,868 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,935 | ₩28,948 | ₩28,887 | ₩28,887 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,921 | ₩29,002 | ₩28,921 | ₩28,988 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,042 | ₩29,042 | ₩28,935 | ₩28,951 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,764 | ₩28,895 | ₩28,764 | ₩28,871 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,734 | ₩28,841 | ₩28,734 | ₩28,841 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,621 | ₩28,653 | ₩28,591 | ₩28,591 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,962 | ₩28,962 | ₩28,579 | ₩28,579 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,721 | ₩28,721 | ₩28,654 | ₩28,654 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,682 | ₩28,708 | ₩28,682 | ₩28,708 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,774 | ₩28,774 | ₩28,667 | ₩28,667 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,734 | ₩28,734 | ₩28,681 | ₩28,681 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,055 | ₩29,055 | ₩28,761 | ₩28,761 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,309 | ₩29,309 | ₩28,879 | ₩28,881 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,904 | ₩28,948 | ₩28,855 | ₩28,921 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,641 | ₩28,881 | ₩28,641 | ₩28,881 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,801 | ₩28,801 | ₩28,734 | ₩28,761 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,748 | ₩28,801 | ₩28,734 | ₩28,781 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,781 | ₩28,801 | ₩28,776 | ₩28,776 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,068 | ₩29,068 | ₩28,801 | ₩28,821 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,149 | ₩29,149 | ₩28,835 | ₩28,835 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,895 | ₩28,962 | ₩28,868 | ₩28,887 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,868 | ₩28,908 | ₩28,801 | ₩28,848 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,015 | ₩29,015 | ₩28,915 | ₩28,915 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,948 | ₩28,987 | ₩28,948 | ₩28,968 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,109 | ₩29,109 | ₩28,967 | ₩29,015 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,975 | ₩28,988 | ₩28,948 | ₩28,948 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,885 | ₩28,885 | ₩28,885 | ₩28,885 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,068 | ₩29,068 | ₩28,908 | ₩28,908 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,028 | ₩29,028 | ₩28,841 | ₩28,895 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,841 | ₩28,841 | ₩28,841 | ₩28,841 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,042 | ₩29,042 | ₩28,708 | ₩28,815 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,988 | ₩28,988 | ₩28,754 | ₩28,754 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,841 | ₩28,841 | ₩28,641 | ₩28,672 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,654 | ₩28,681 | ₩28,614 | ₩28,681 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,605 | ₩28,708 | ₩28,508 | ₩28,508 | -0.34% | 700 |
|---|