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 | ₩27,145 | ₩27,386 | ₩27,145 | ₩27,382 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,185 | ₩27,244 | ₩27,185 | ₩27,244 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,199 | ₩27,252 | ₩27,178 | ₩27,207 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,866 | ₩27,866 | ₩27,265 | ₩27,345 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,212 | ₩27,353 | ₩27,199 | ₩27,353 | +0.52% | 3천 |
| 2026.10.02 | ₩27,468 | ₩27,573 | ₩27,225 | ₩27,245 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,401 | ₩28,401 | ₩27,052 | ₩27,579 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,319 | ₩27,319 | ₩27,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,219 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,052 | ₩27,065 | ₩26,918 | ₩26,954 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,219 | ₩27,219 | ₩27,105 | ₩27,192 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,679 | ₩27,679 | ₩27,359 | ₩27,426 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,559 | ₩27,559 | ₩27,439 | ₩27,532 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,653 | ₩27,653 | ₩27,573 | ₩27,637 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,907 | ₩27,907 | ₩27,881 | ₩27,881 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,933 | ₩27,947 | ₩27,853 | ₩27,903 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,853 | ₩27,853 | ₩27,746 | ₩27,834 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,893 | ₩27,920 | ₩27,826 | ₩27,893 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,826 | ₩27,840 | ₩27,626 | ₩27,693 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,813 | ₩27,813 | ₩27,736 | ₩27,736 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,813 | ₩27,907 | ₩27,786 | ₩27,844 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,000 | ₩28,000 | ₩27,833 | ₩27,892 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,840 | ₩27,920 | ₩27,653 | ₩27,663 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,094 | ₩28,094 | ₩27,947 | ₩27,947 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,154 | ₩28,154 | ₩28,080 | ₩28,108 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,134 | ₩28,241 | ₩28,134 | ₩28,148 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,210 | ₩28,267 | ₩28,120 | ₩28,120 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,134 | ₩28,187 | ₩28,127 | ₩28,142 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,254 | ₩28,267 | ₩28,120 | ₩28,134 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,321 | ₩28,321 | ₩28,267 | ₩28,305 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,387 | ₩28,407 | ₩28,361 | ₩28,367 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,508 | ₩28,508 | ₩28,361 | ₩28,394 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,534 | ₩28,561 | ₩28,454 | ₩28,514 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,548 | ₩28,588 | ₩28,521 | ₩28,554 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,528 | ₩28,534 | ₩28,414 | ₩28,501 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,534 | ₩28,561 | ₩28,521 | ₩28,548 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,521 | ₩28,655 | ₩28,521 | ₩28,536 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,708 | ₩28,708 | ₩28,601 | ₩28,653 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,655 | ₩28,655 | ₩28,494 | ₩28,593 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,735 | ₩28,748 | ₩28,665 | ₩28,668 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,815 | ₩28,815 | ₩28,695 | ₩28,745 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,855 | ₩28,855 | ₩28,786 | ₩28,822 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,802 | ₩28,802 | ₩28,755 | ₩28,755 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,681 | ₩28,915 | ₩28,681 | ₩28,729 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,688 | ₩28,721 | ₩28,688 | ₩28,708 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,761 | ₩28,761 | ₩28,715 | ₩28,721 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,695 | ₩28,695 | ₩28,615 | ₩28,641 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,935 | ₩28,935 | ₩28,655 | ₩28,695 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,401 | ₩28,681 | ₩28,401 | ₩28,648 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,468 | ₩28,548 | ₩28,454 | ₩28,502 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,481 | ₩28,481 | ₩28,374 | ₩28,448 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,387 | ₩28,454 | ₩28,220 | ₩28,220 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,534 | ₩28,534 | ₩28,333 | ₩28,333 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,574 | ₩28,635 | ₩28,561 | ₩28,628 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,548 | ₩28,627 | ₩28,494 | ₩28,521 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,506 | ₩28,534 | ₩28,441 | ₩28,490 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,588 | ₩28,588 | ₩28,420 | ₩28,420 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,721 | ₩28,721 | ₩28,655 | ₩28,661 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,775 | ₩28,775 | ₩28,721 | ₩28,740 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,868 | ₩28,882 | ₩28,748 | ₩28,775 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,136 | ₩29,136 | ₩28,855 | ₩28,862 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,002 | ₩29,002 | ₩28,949 | ₩28,950 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,962 | ₩29,069 | ₩28,962 | ₩29,002 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,029 | ₩29,069 | ₩28,989 | ₩29,022 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,055 | ₩29,055 | ₩28,962 | ₩28,979 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,002 | ₩29,082 | ₩29,002 | ₩29,082 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,169 | ₩29,169 | ₩29,042 | ₩29,055 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,015 | ₩29,015 | ₩28,908 | ₩28,970 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,095 | ₩29,136 | ₩29,069 | ₩29,095 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,095 | ₩29,182 | ₩29,095 | ₩29,182 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,109 | ₩29,122 | ₩29,069 | ₩29,116 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,069 | ₩29,202 | ₩29,029 | ₩29,082 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,122 | ₩29,136 | ₩29,069 | ₩29,101 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,209 | ₩29,209 | ₩29,015 | ₩29,063 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,015 | ₩29,049 | ₩28,975 | ₩29,049 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,122 | ₩29,136 | ₩29,089 | ₩29,120 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,095 | ₩29,122 | ₩29,069 | ₩29,089 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,069 | ₩29,069 | ₩29,029 | ₩29,042 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,949 | ₩29,122 | ₩28,949 | ₩29,109 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,136 | ₩29,136 | ₩29,095 | ₩29,116 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,162 | ₩29,162 | ₩28,989 | ₩28,989 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,256 | ₩29,256 | ₩29,069 | ₩29,160 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,109 | ₩29,122 | ₩29,070 | ₩29,070 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,935 | ₩29,029 | ₩28,926 | ₩29,002 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,962 | ₩29,042 | ₩28,895 | ₩29,005 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,868 | ₩28,975 | ₩28,868 | ₩28,924 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,055 | ₩29,055 | ₩28,962 | ₩28,982 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,042 | ₩29,042 | ₩28,986 | ₩28,989 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,109 | ₩29,209 | ₩29,014 | ₩29,014 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,189 | ₩29,296 | ₩29,189 | ₩29,236 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,216 | ₩29,256 | ₩29,162 | ₩29,166 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,216 | ₩29,256 | ₩29,162 | ₩29,216 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,094 | ₩29,176 | ₩29,029 | ₩29,130 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,269 | ₩29,269 | ₩29,095 | ₩29,097 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,029 | ₩29,109 | ₩29,029 | ₩29,075 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,055 | ₩29,055 | ₩28,949 | ₩29,042 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,296 | ₩29,296 | ₩29,015 | ₩29,075 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,922 | ₩28,949 | ₩28,855 | ₩28,904 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,842 | ₩28,868 | ₩28,761 | ₩28,858 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,868 | ₩28,868 | ₩28,735 | ₩28,840 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,868 | ₩28,868 | ₩28,695 | ₩28,788 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,922 | ₩28,922 | ₩28,868 | ₩28,875 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,908 | ₩28,908 | ₩28,879 | ₩28,879 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,049 | ₩29,095 | ₩29,002 | ₩29,095 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,035 | ₩29,082 | ₩28,975 | ₩29,022 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,042 | ₩29,069 | ₩28,949 | ₩29,017 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,242 | ₩29,242 | ₩29,089 | ₩29,089 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,256 | ₩29,256 | ₩29,095 | ₩29,149 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,089 | ₩29,149 | ₩29,062 | ₩29,082 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,122 | ₩29,122 | ₩29,055 | ₩29,055 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,962 | ₩29,069 | ₩28,962 | ₩29,015 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,109 | ₩29,109 | ₩28,895 | ₩28,975 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,062 | ₩29,082 | ₩29,013 | ₩29,013 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,029 | ₩29,082 | ₩28,979 | ₩29,069 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,895 | ₩29,022 | ₩28,895 | ₩28,951 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,935 | ₩29,029 | ₩28,935 | ₩29,002 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,189 | ₩29,189 | ₩29,169 | ₩29,169 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,109 | ₩29,145 | ₩29,109 | ₩29,145 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,202 | ₩29,202 | ₩29,128 | ₩29,128 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,149 | ₩29,149 | ₩29,086 | ₩29,117 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,176 | ₩29,189 | ₩29,109 | ₩29,109 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,202 | ₩29,202 | ₩29,122 | ₩29,142 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,416 | ₩29,416 | ₩29,149 | ₩29,176 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,908 | ₩29,069 | ₩28,908 | ₩29,009 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,069 | ₩29,069 | ₩28,975 | ₩29,029 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,022 | ₩29,069 | ₩28,975 | ₩29,015 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,828 | ₩29,109 | ₩28,828 | ₩29,055 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,029 | ₩29,042 | ₩28,941 | ₩28,941 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩28,995 | ₩28,995 | ₩28,995 | ₩28,995 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,042 | ₩29,049 | ₩28,926 | ₩28,926 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,782 | ₩28,922 | ₩28,782 | ₩28,922 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,815 | ₩28,815 | ₩28,761 | ₩28,808 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,229 | ₩29,229 | ₩28,806 | ₩28,806 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,748 | ₩28,788 | ₩28,741 | ₩28,752 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,774 | ₩28,774 | ₩28,639 | ₩28,639 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,960 | ₩28,621 | ₩27,960 | ₩28,477 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,441 | ₩28,481 | ₩28,387 | ₩28,481 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,721 | ₩28,721 | ₩28,588 | ₩28,615 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,588 | ₩28,775 | ₩28,588 | ₩28,741 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,775 | ₩28,775 | ₩28,595 | ₩28,595 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,842 | ₩28,868 | ₩28,802 | ₩28,835 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,721 | ₩28,728 | ₩28,653 | ₩28,653 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,874 | ₩28,914 | ₩28,874 | ₩28,914 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,029 | ₩29,042 | ₩28,949 | ₩28,949 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,095 | ₩29,109 | ₩29,015 | ₩29,042 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,122 | ₩29,122 | ₩29,027 | ₩29,027 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,735 | ₩28,935 | ₩28,735 | ₩28,866 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,269 | ₩29,269 | ₩28,868 | ₩28,875 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,055 | ₩29,055 | ₩28,966 | ₩28,966 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,082 | ₩29,122 | ₩29,015 | ₩29,015 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,922 | ₩29,109 | ₩28,892 | ₩29,109 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,015 | ₩29,031 | ₩29,005 | ₩29,005 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,975 | ₩29,095 | ₩28,958 | ₩29,054 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,116 | ₩29,149 | ₩29,116 | ₩29,134 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,882 | ₩29,122 | ₩28,882 | ₩29,085 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,363 | ₩29,363 | ₩29,214 | ₩29,222 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,296 | ₩29,309 | ₩29,296 | ₩29,309 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,309 | ₩29,336 | ₩29,269 | ₩29,303 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,256 | ₩29,288 | ₩29,202 | ₩29,276 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,256 | ₩29,376 | ₩29,256 | ₩29,339 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,303 | ₩29,323 | ₩29,256 | ₩29,256 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,262 | ₩29,309 | ₩29,216 | ₩29,309 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,202 | ₩29,229 | ₩29,202 | ₩29,202 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,042 | ₩29,162 | ₩29,042 | ₩29,129 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,149 | ₩29,149 | ₩29,086 | ₩29,086 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,136 | ₩29,136 | ₩29,029 | ₩29,029 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,015 | ₩29,082 | ₩29,015 | ₩29,082 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,176 | ₩29,202 | ₩29,085 | ₩29,085 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,042 | ₩29,122 | ₩29,002 | ₩29,063 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,002 | ₩29,049 | ₩28,949 | ₩29,049 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,882 | ₩28,908 | ₩28,835 | ₩28,835 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,959 | ₩28,975 | ₩28,842 | ₩28,891 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,643 | ₩29,643 | ₩28,871 | ₩28,915 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,055 | ₩29,055 | ₩28,962 | ₩29,015 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,908 | ₩28,908 | ₩28,895 | ₩28,900 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,982 | ₩29,002 | ₩28,855 | ₩28,880 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,862 | ₩28,895 | ₩28,855 | ₩28,894 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,922 | ₩28,995 | ₩28,922 | ₩28,982 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩28,989 | ₩29,009 | ₩28,922 | ₩28,955 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,920 | ₩28,920 | ₩28,883 | ₩28,883 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,848 | ₩28,895 | ₩28,848 | ₩28,855 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,681 | ₩28,868 | ₩28,681 | ₩28,828 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,922 | ₩28,922 | ₩28,681 | ₩28,688 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,022 | ₩29,022 | ₩28,975 | ₩29,002 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,062 | ₩29,069 | ₩28,989 | ₩29,029 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,922 | ₩29,042 | ₩28,922 | ₩29,042 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,002 | ₩29,015 | ₩28,989 | ₩28,989 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩28,989 | ₩28,989 | ₩28,949 | ₩28,969 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,055 | ₩29,055 | ₩28,871 | ₩29,029 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,924 | ₩28,975 | ₩28,868 | ₩28,908 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,935 | ₩28,935 | ₩28,935 | ₩28,935 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,802 | ₩28,875 | ₩28,802 | ₩28,848 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,895 | ₩28,895 | ₩28,761 | ₩28,815 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,882 | ₩28,882 | ₩28,655 | ₩28,755 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,798 | ₩28,798 | ₩28,655 | ₩28,668 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,721 | ₩28,749 | ₩28,668 | ₩28,735 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,842 | ₩28,842 | ₩28,655 | ₩28,721 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,828 | ₩28,828 | ₩28,708 | ₩28,729 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,748 | ₩28,855 | ₩28,748 | ₩28,822 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,615 | ₩28,709 | ₩28,615 | ₩28,709 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,982 | ₩29,055 | ₩28,922 | ₩29,009 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,055 | ₩29,055 | ₩28,904 | ₩28,946 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,934 | ₩28,934 | ₩28,815 | ₩28,860 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,842 | ₩28,895 | ₩28,815 | ₩28,835 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,868 | ₩28,975 | ₩28,855 | ₩28,942 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,935 | ₩28,935 | ₩28,860 | ₩28,862 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,955 | ₩28,955 | ₩28,922 | ₩28,922 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,002 | ₩29,055 | ₩29,002 | ₩29,003 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,082 | ₩29,082 | ₩28,975 | ₩29,022 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,013 | ₩29,013 | ₩28,935 | ₩28,961 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,082 | ₩29,082 | ₩28,949 | ₩28,975 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,975 | ₩28,997 | ₩28,975 | ₩28,997 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,908 | ₩28,922 | ₩28,908 | ₩28,915 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,962 | ₩29,002 | ₩28,962 | ₩28,989 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,922 | ₩28,922 | ₩28,828 | ₩28,855 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,922 | ₩28,935 | ₩28,874 | ₩28,874 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,908 | ₩28,989 | ₩28,908 | ₩28,975 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,029 | ₩29,029 | ₩28,922 | ₩28,938 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,751 | ₩28,882 | ₩28,751 | ₩28,858 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,721 | ₩28,828 | ₩28,721 | ₩28,828 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,608 | ₩28,640 | ₩28,578 | ₩28,578 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,949 | ₩28,949 | ₩28,566 | ₩28,566 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,708 | ₩28,708 | ₩28,641 | ₩28,641 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,669 | ₩28,695 | ₩28,669 | ₩28,695 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,761 | ₩28,761 | ₩28,655 | ₩28,655 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,721 | ₩28,721 | ₩28,668 | ₩28,668 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,042 | ₩29,042 | ₩28,748 | ₩28,748 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,296 | ₩29,296 | ₩28,866 | ₩28,868 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,891 | ₩28,935 | ₩28,842 | ₩28,908 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,628 | ₩28,868 | ₩28,628 | ₩28,868 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,788 | ₩28,788 | ₩28,721 | ₩28,748 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,735 | ₩28,788 | ₩28,721 | ₩28,768 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,768 | ₩28,788 | ₩28,763 | ₩28,763 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,055 | ₩29,055 | ₩28,788 | ₩28,808 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,136 | ₩29,136 | ₩28,822 | ₩28,822 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,882 | ₩28,949 | ₩28,855 | ₩28,874 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,855 | ₩28,895 | ₩28,788 | ₩28,835 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,002 | ₩29,002 | ₩28,902 | ₩28,902 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,935 | ₩28,974 | ₩28,935 | ₩28,955 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,095 | ₩29,095 | ₩28,954 | ₩29,002 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,962 | ₩28,975 | ₩28,935 | ₩28,935 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,902 | ₩28,902 | ₩28,902 | ₩28,902 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,872 | ₩28,872 | ₩28,872 | ₩28,872 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,055 | ₩29,055 | ₩28,895 | ₩28,895 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,015 | ₩29,015 | ₩28,828 | ₩28,882 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,029 | ₩29,029 | ₩28,695 | ₩28,802 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,975 | ₩28,975 | ₩28,741 | ₩28,741 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,828 | ₩28,828 | ₩28,628 | ₩28,659 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,641 | ₩28,668 | ₩28,601 | ₩28,668 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,592 | ₩28,695 | ₩28,496 | ₩28,496 | -0.34% | 700 |
|---|