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 | ₩27,139 | ₩27,379 | ₩27,139 | ₩27,375 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,179 | ₩27,238 | ₩27,179 | ₩27,238 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,192 | ₩27,246 | ₩27,172 | ₩27,200 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,860 | ₩27,860 | ₩27,259 | ₩27,339 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,206 | ₩27,347 | ₩27,192 | ₩27,347 | +0.52% | 3천 |
| 2026.10.02 | ₩27,462 | ₩27,566 | ₩27,219 | ₩27,239 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,394 | ₩28,394 | ₩27,045 | ₩27,573 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,313 | ₩27,313 | ₩27,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,212 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,045 | ₩27,059 | ₩26,912 | ₩26,948 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,212 | ₩27,212 | ₩27,099 | ₩27,186 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,673 | ₩27,673 | ₩27,353 | ₩27,419 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,553 | ₩27,553 | ₩27,433 | ₩27,526 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,647 | ₩27,647 | ₩27,566 | ₩27,630 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,900 | ₩27,900 | ₩27,875 | ₩27,875 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,927 | ₩27,940 | ₩27,847 | ₩27,896 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,847 | ₩27,847 | ₩27,740 | ₩27,828 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,887 | ₩27,914 | ₩27,820 | ₩27,887 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,820 | ₩27,833 | ₩27,620 | ₩27,687 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,807 | ₩27,807 | ₩27,729 | ₩27,729 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,807 | ₩27,900 | ₩27,780 | ₩27,837 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩27,994 | ₩27,994 | ₩27,827 | ₩27,886 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,833 | ₩27,914 | ₩27,647 | ₩27,657 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,087 | ₩28,087 | ₩27,940 | ₩27,940 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,147 | ₩28,147 | ₩28,074 | ₩28,102 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,127 | ₩28,234 | ₩28,127 | ₩28,142 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,203 | ₩28,261 | ₩28,114 | ₩28,114 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,127 | ₩28,181 | ₩28,121 | ₩28,135 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,248 | ₩28,261 | ₩28,114 | ₩28,127 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,314 | ₩28,314 | ₩28,261 | ₩28,298 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,381 | ₩28,401 | ₩28,354 | ₩28,361 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,501 | ₩28,501 | ₩28,354 | ₩28,388 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,528 | ₩28,555 | ₩28,448 | ₩28,508 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,541 | ₩28,581 | ₩28,515 | ₩28,548 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,521 | ₩28,528 | ₩28,408 | ₩28,495 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,528 | ₩28,555 | ₩28,515 | ₩28,541 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,515 | ₩28,648 | ₩28,515 | ₩28,529 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,702 | ₩28,702 | ₩28,595 | ₩28,647 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,648 | ₩28,648 | ₩28,488 | ₩28,587 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,728 | ₩28,742 | ₩28,659 | ₩28,662 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,808 | ₩28,808 | ₩28,688 | ₩28,739 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,849 | ₩28,849 | ₩28,779 | ₩28,815 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,795 | ₩28,795 | ₩28,748 | ₩28,748 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,675 | ₩28,909 | ₩28,675 | ₩28,723 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,682 | ₩28,715 | ₩28,682 | ₩28,702 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,755 | ₩28,755 | ₩28,708 | ₩28,715 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,688 | ₩28,688 | ₩28,608 | ₩28,635 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,929 | ₩28,929 | ₩28,648 | ₩28,688 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,394 | ₩28,675 | ₩28,394 | ₩28,642 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,461 | ₩28,541 | ₩28,448 | ₩28,496 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,475 | ₩28,475 | ₩28,368 | ₩28,441 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,381 | ₩28,448 | ₩28,214 | ₩28,214 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,528 | ₩28,528 | ₩28,326 | ₩28,326 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,568 | ₩28,628 | ₩28,555 | ₩28,621 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,541 | ₩28,620 | ₩28,488 | ₩28,515 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,500 | ₩28,528 | ₩28,434 | ₩28,484 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,581 | ₩28,581 | ₩28,413 | ₩28,413 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,715 | ₩28,715 | ₩28,648 | ₩28,655 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,768 | ₩28,768 | ₩28,715 | ₩28,734 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,862 | ₩28,875 | ₩28,742 | ₩28,768 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,129 | ₩29,129 | ₩28,849 | ₩28,855 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩28,995 | ₩28,995 | ₩28,942 | ₩28,943 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,955 | ₩29,062 | ₩28,955 | ₩28,995 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,022 | ₩29,062 | ₩28,982 | ₩29,015 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,049 | ₩29,049 | ₩28,955 | ₩28,973 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩28,995 | ₩29,076 | ₩28,995 | ₩29,076 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,162 | ₩29,162 | ₩29,036 | ₩29,049 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,009 | ₩29,009 | ₩28,902 | ₩28,963 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,089 | ₩29,129 | ₩29,062 | ₩29,089 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,089 | ₩29,176 | ₩29,089 | ₩29,176 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,102 | ₩29,116 | ₩29,062 | ₩29,109 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,062 | ₩29,196 | ₩29,022 | ₩29,076 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,116 | ₩29,129 | ₩29,062 | ₩29,094 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,202 | ₩29,202 | ₩29,009 | ₩29,057 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,009 | ₩29,042 | ₩28,969 | ₩29,042 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,116 | ₩29,129 | ₩29,082 | ₩29,113 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,089 | ₩29,116 | ₩29,062 | ₩29,082 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,062 | ₩29,062 | ₩29,022 | ₩29,036 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,942 | ₩29,116 | ₩28,942 | ₩29,102 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,129 | ₩29,129 | ₩29,089 | ₩29,109 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,156 | ₩29,156 | ₩28,982 | ₩28,982 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,249 | ₩29,249 | ₩29,062 | ₩29,153 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,102 | ₩29,116 | ₩29,064 | ₩29,064 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,929 | ₩29,022 | ₩28,919 | ₩28,995 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,955 | ₩29,036 | ₩28,889 | ₩28,998 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,862 | ₩28,969 | ₩28,862 | ₩28,918 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,049 | ₩29,049 | ₩28,955 | ₩28,975 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,036 | ₩29,036 | ₩28,979 | ₩28,982 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,102 | ₩29,202 | ₩29,007 | ₩29,007 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,182 | ₩29,289 | ₩29,182 | ₩29,229 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,209 | ₩29,249 | ₩29,156 | ₩29,160 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,209 | ₩29,249 | ₩29,156 | ₩29,209 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,088 | ₩29,169 | ₩29,022 | ₩29,124 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,263 | ₩29,263 | ₩29,089 | ₩29,090 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,022 | ₩29,102 | ₩29,022 | ₩29,069 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,049 | ₩29,049 | ₩28,942 | ₩29,036 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,289 | ₩29,289 | ₩29,009 | ₩29,069 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,915 | ₩28,942 | ₩28,849 | ₩28,898 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,835 | ₩28,862 | ₩28,755 | ₩28,851 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,862 | ₩28,862 | ₩28,728 | ₩28,834 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,862 | ₩28,862 | ₩28,688 | ₩28,782 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,915 | ₩28,915 | ₩28,862 | ₩28,869 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,902 | ₩28,902 | ₩28,873 | ₩28,873 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,042 | ₩29,089 | ₩28,995 | ₩29,089 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,029 | ₩29,076 | ₩28,969 | ₩29,015 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,036 | ₩29,062 | ₩28,942 | ₩29,010 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,236 | ₩29,236 | ₩29,082 | ₩29,082 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,249 | ₩29,249 | ₩29,089 | ₩29,142 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,082 | ₩29,142 | ₩29,056 | ₩29,076 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,116 | ₩29,116 | ₩29,049 | ₩29,049 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,955 | ₩29,062 | ₩28,955 | ₩29,009 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,102 | ₩29,102 | ₩28,889 | ₩28,969 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,056 | ₩29,076 | ₩29,006 | ₩29,006 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,022 | ₩29,076 | ₩28,973 | ₩29,062 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,889 | ₩29,015 | ₩28,889 | ₩28,945 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,929 | ₩29,022 | ₩28,929 | ₩28,995 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,182 | ₩29,182 | ₩29,162 | ₩29,162 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,102 | ₩29,138 | ₩29,102 | ₩29,138 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,196 | ₩29,196 | ₩29,121 | ₩29,121 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,142 | ₩29,142 | ₩29,080 | ₩29,110 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,169 | ₩29,182 | ₩29,102 | ₩29,102 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,196 | ₩29,196 | ₩29,116 | ₩29,136 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,409 | ₩29,409 | ₩29,142 | ₩29,169 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,902 | ₩29,062 | ₩28,902 | ₩29,002 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,062 | ₩29,062 | ₩28,969 | ₩29,022 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,015 | ₩29,062 | ₩28,969 | ₩29,009 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,822 | ₩29,102 | ₩28,822 | ₩29,049 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,022 | ₩29,036 | ₩28,934 | ₩28,934 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩28,989 | ₩28,989 | ₩28,989 | ₩28,989 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,036 | ₩29,042 | ₩28,919 | ₩28,919 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,775 | ₩28,915 | ₩28,775 | ₩28,915 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,808 | ₩28,808 | ₩28,755 | ₩28,802 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,222 | ₩29,222 | ₩28,799 | ₩28,799 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,742 | ₩28,782 | ₩28,735 | ₩28,746 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,767 | ₩28,767 | ₩28,632 | ₩28,632 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,954 | ₩28,615 | ₩27,954 | ₩28,471 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,434 | ₩28,475 | ₩28,381 | ₩28,475 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,715 | ₩28,715 | ₩28,581 | ₩28,608 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,581 | ₩28,768 | ₩28,581 | ₩28,735 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,768 | ₩28,768 | ₩28,588 | ₩28,588 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,835 | ₩28,862 | ₩28,795 | ₩28,828 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,715 | ₩28,722 | ₩28,647 | ₩28,647 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,867 | ₩28,907 | ₩28,867 | ₩28,907 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,022 | ₩29,036 | ₩28,942 | ₩28,942 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,089 | ₩29,102 | ₩29,009 | ₩29,036 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,116 | ₩29,116 | ₩29,021 | ₩29,021 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,728 | ₩28,929 | ₩28,728 | ₩28,859 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,263 | ₩29,263 | ₩28,862 | ₩28,869 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,049 | ₩29,049 | ₩28,959 | ₩28,959 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,076 | ₩29,116 | ₩29,009 | ₩29,009 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,915 | ₩29,102 | ₩28,886 | ₩29,102 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,009 | ₩29,025 | ₩28,998 | ₩28,998 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,969 | ₩29,089 | ₩28,951 | ₩29,048 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,109 | ₩29,142 | ₩29,109 | ₩29,128 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,875 | ₩29,116 | ₩28,875 | ₩29,078 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,356 | ₩29,356 | ₩29,208 | ₩29,216 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,289 | ₩29,303 | ₩29,289 | ₩29,303 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,303 | ₩29,329 | ₩29,263 | ₩29,296 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,249 | ₩29,281 | ₩29,196 | ₩29,269 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,249 | ₩29,369 | ₩29,249 | ₩29,332 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,296 | ₩29,316 | ₩29,249 | ₩29,249 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,256 | ₩29,303 | ₩29,209 | ₩29,303 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,196 | ₩29,222 | ₩29,196 | ₩29,196 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,036 | ₩29,156 | ₩29,036 | ₩29,122 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,142 | ₩29,142 | ₩29,080 | ₩29,080 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,129 | ₩29,129 | ₩29,022 | ₩29,022 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,009 | ₩29,076 | ₩29,009 | ₩29,076 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,169 | ₩29,196 | ₩29,078 | ₩29,078 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,036 | ₩29,116 | ₩28,995 | ₩29,057 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩28,995 | ₩29,042 | ₩28,942 | ₩29,042 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,875 | ₩28,902 | ₩28,828 | ₩28,828 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,953 | ₩28,969 | ₩28,835 | ₩28,885 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,637 | ₩29,637 | ₩28,865 | ₩28,909 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,049 | ₩29,049 | ₩28,955 | ₩29,009 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,902 | ₩28,902 | ₩28,889 | ₩28,894 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,975 | ₩28,995 | ₩28,849 | ₩28,874 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,855 | ₩28,889 | ₩28,849 | ₩28,887 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,915 | ₩28,989 | ₩28,915 | ₩28,975 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩28,982 | ₩29,002 | ₩28,915 | ₩28,949 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,914 | ₩28,914 | ₩28,877 | ₩28,877 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,842 | ₩28,889 | ₩28,842 | ₩28,849 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,675 | ₩28,862 | ₩28,675 | ₩28,822 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,915 | ₩28,915 | ₩28,675 | ₩28,682 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,015 | ₩29,015 | ₩28,969 | ₩28,995 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,056 | ₩29,062 | ₩28,982 | ₩29,022 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,915 | ₩29,036 | ₩28,915 | ₩29,036 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩28,995 | ₩29,009 | ₩28,982 | ₩28,982 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩28,982 | ₩28,982 | ₩28,942 | ₩28,962 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,049 | ₩29,049 | ₩28,865 | ₩29,022 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,918 | ₩28,969 | ₩28,862 | ₩28,902 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,795 | ₩28,869 | ₩28,795 | ₩28,842 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,889 | ₩28,889 | ₩28,755 | ₩28,808 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,875 | ₩28,875 | ₩28,648 | ₩28,748 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,791 | ₩28,791 | ₩28,648 | ₩28,662 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,715 | ₩28,743 | ₩28,662 | ₩28,728 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,835 | ₩28,835 | ₩28,648 | ₩28,715 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,822 | ₩28,822 | ₩28,702 | ₩28,723 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,742 | ₩28,849 | ₩28,742 | ₩28,815 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,608 | ₩28,703 | ₩28,608 | ₩28,703 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,975 | ₩29,049 | ₩28,915 | ₩29,002 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,049 | ₩29,049 | ₩28,898 | ₩28,939 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,927 | ₩28,927 | ₩28,808 | ₩28,854 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,835 | ₩28,889 | ₩28,808 | ₩28,828 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,862 | ₩28,969 | ₩28,849 | ₩28,935 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,929 | ₩28,929 | ₩28,854 | ₩28,855 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,949 | ₩28,949 | ₩28,915 | ₩28,915 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩28,995 | ₩29,049 | ₩28,995 | ₩28,997 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,076 | ₩29,076 | ₩28,969 | ₩29,015 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,006 | ₩29,006 | ₩28,929 | ₩28,954 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,076 | ₩29,076 | ₩28,942 | ₩28,969 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,969 | ₩28,990 | ₩28,969 | ₩28,990 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,902 | ₩28,915 | ₩28,902 | ₩28,909 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,955 | ₩28,995 | ₩28,955 | ₩28,982 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,915 | ₩28,915 | ₩28,822 | ₩28,849 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,915 | ₩28,929 | ₩28,867 | ₩28,867 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,902 | ₩28,982 | ₩28,902 | ₩28,969 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,022 | ₩29,022 | ₩28,915 | ₩28,931 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,744 | ₩28,875 | ₩28,744 | ₩28,851 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,715 | ₩28,822 | ₩28,715 | ₩28,822 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,601 | ₩28,633 | ₩28,572 | ₩28,572 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,942 | ₩28,942 | ₩28,560 | ₩28,560 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,702 | ₩28,702 | ₩28,635 | ₩28,635 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,663 | ₩28,688 | ₩28,663 | ₩28,688 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,755 | ₩28,755 | ₩28,648 | ₩28,648 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,715 | ₩28,715 | ₩28,662 | ₩28,662 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,036 | ₩29,036 | ₩28,742 | ₩28,742 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,289 | ₩29,289 | ₩28,859 | ₩28,862 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,885 | ₩28,929 | ₩28,835 | ₩28,902 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,621 | ₩28,862 | ₩28,621 | ₩28,862 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,782 | ₩28,782 | ₩28,715 | ₩28,742 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,728 | ₩28,782 | ₩28,715 | ₩28,762 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,762 | ₩28,782 | ₩28,756 | ₩28,756 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,049 | ₩29,049 | ₩28,782 | ₩28,802 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,129 | ₩29,129 | ₩28,815 | ₩28,815 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,875 | ₩28,942 | ₩28,849 | ₩28,867 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,849 | ₩28,889 | ₩28,782 | ₩28,828 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩28,995 | ₩28,995 | ₩28,895 | ₩28,895 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,929 | ₩28,967 | ₩28,929 | ₩28,949 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,089 | ₩29,089 | ₩28,947 | ₩28,995 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,955 | ₩28,969 | ₩28,929 | ₩28,929 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,895 | ₩28,895 | ₩28,895 | ₩28,895 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,049 | ₩29,049 | ₩28,889 | ₩28,889 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,009 | ₩29,009 | ₩28,822 | ₩28,875 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,822 | ₩28,822 | ₩28,822 | ₩28,822 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,022 | ₩29,022 | ₩28,688 | ₩28,795 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,969 | ₩28,969 | ₩28,735 | ₩28,735 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,822 | ₩28,822 | ₩28,621 | ₩28,652 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,635 | ₩28,662 | ₩28,595 | ₩28,662 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,585 | ₩28,688 | ₩28,489 | ₩28,489 | -0.34% | 700 |
|---|