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 | ₩27,131 | ₩27,371 | ₩27,131 | ₩27,367 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,171 | ₩27,230 | ₩27,171 | ₩27,230 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,184 | ₩27,238 | ₩27,164 | ₩27,192 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,852 | ₩27,852 | ₩27,251 | ₩27,331 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,198 | ₩27,339 | ₩27,184 | ₩27,339 | +0.52% | 3천 |
| 2026.10.02 | ₩27,454 | ₩27,558 | ₩27,211 | ₩27,231 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,386 | ₩28,386 | ₩27,038 | ₩27,565 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,305 | ₩27,305 | ₩27,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,204 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,038 | ₩27,051 | ₩26,904 | ₩26,940 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,204 | ₩27,204 | ₩27,091 | ₩27,178 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,665 | ₩27,665 | ₩27,345 | ₩27,411 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,545 | ₩27,545 | ₩27,425 | ₩27,518 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,638 | ₩27,638 | ₩27,558 | ₩27,622 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,892 | ₩27,892 | ₩27,867 | ₩27,867 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,919 | ₩27,932 | ₩27,839 | ₩27,888 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,839 | ₩27,839 | ₩27,732 | ₩27,820 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,879 | ₩27,905 | ₩27,812 | ₩27,879 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,812 | ₩27,825 | ₩27,612 | ₩27,678 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,799 | ₩27,799 | ₩27,721 | ₩27,721 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,799 | ₩27,892 | ₩27,772 | ₩27,829 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩27,986 | ₩27,986 | ₩27,819 | ₩27,877 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,825 | ₩27,905 | ₩27,638 | ₩27,649 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,079 | ₩28,079 | ₩27,932 | ₩27,932 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,139 | ₩28,139 | ₩28,066 | ₩28,094 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,119 | ₩28,226 | ₩28,119 | ₩28,134 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,195 | ₩28,253 | ₩28,106 | ₩28,106 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,119 | ₩28,173 | ₩28,112 | ₩28,127 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,239 | ₩28,253 | ₩28,106 | ₩28,119 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,306 | ₩28,306 | ₩28,253 | ₩28,290 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,373 | ₩28,393 | ₩28,346 | ₩28,353 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,493 | ₩28,493 | ₩28,346 | ₩28,379 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,520 | ₩28,546 | ₩28,440 | ₩28,500 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,533 | ₩28,573 | ₩28,506 | ₩28,540 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,513 | ₩28,520 | ₩28,399 | ₩28,486 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,520 | ₩28,546 | ₩28,506 | ₩28,533 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,506 | ₩28,640 | ₩28,506 | ₩28,521 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,693 | ₩28,693 | ₩28,586 | ₩28,638 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,640 | ₩28,640 | ₩28,480 | ₩28,578 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,720 | ₩28,733 | ₩28,651 | ₩28,653 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,800 | ₩28,800 | ₩28,680 | ₩28,731 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,840 | ₩28,840 | ₩28,771 | ₩28,807 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,787 | ₩28,787 | ₩28,740 | ₩28,740 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,667 | ₩28,900 | ₩28,667 | ₩28,715 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,673 | ₩28,707 | ₩28,673 | ₩28,693 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,747 | ₩28,747 | ₩28,700 | ₩28,707 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,680 | ₩28,680 | ₩28,600 | ₩28,626 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,920 | ₩28,920 | ₩28,640 | ₩28,680 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,386 | ₩28,667 | ₩28,386 | ₩28,633 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,453 | ₩28,533 | ₩28,440 | ₩28,488 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,466 | ₩28,466 | ₩28,359 | ₩28,433 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,373 | ₩28,440 | ₩28,206 | ₩28,206 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,520 | ₩28,520 | ₩28,318 | ₩28,318 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,560 | ₩28,620 | ₩28,546 | ₩28,613 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,533 | ₩28,612 | ₩28,480 | ₩28,506 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,492 | ₩28,520 | ₩28,426 | ₩28,476 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,573 | ₩28,573 | ₩28,405 | ₩28,405 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,707 | ₩28,707 | ₩28,640 | ₩28,647 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,760 | ₩28,760 | ₩28,707 | ₩28,725 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,853 | ₩28,867 | ₩28,733 | ₩28,760 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,120 | ₩29,120 | ₩28,840 | ₩28,847 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩28,987 | ₩28,987 | ₩28,934 | ₩28,935 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,947 | ₩29,054 | ₩28,947 | ₩28,987 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,014 | ₩29,054 | ₩28,974 | ₩29,007 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,040 | ₩29,040 | ₩28,947 | ₩28,964 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩28,987 | ₩29,067 | ₩28,987 | ₩29,067 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,154 | ₩29,154 | ₩29,027 | ₩29,040 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,000 | ₩29,000 | ₩28,894 | ₩28,955 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,080 | ₩29,120 | ₩29,054 | ₩29,080 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,080 | ₩29,167 | ₩29,080 | ₩29,167 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,094 | ₩29,107 | ₩29,054 | ₩29,100 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,054 | ₩29,187 | ₩29,014 | ₩29,067 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,107 | ₩29,120 | ₩29,054 | ₩29,086 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,194 | ₩29,194 | ₩29,000 | ₩29,048 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,000 | ₩29,034 | ₩28,960 | ₩29,034 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,107 | ₩29,120 | ₩29,074 | ₩29,104 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,080 | ₩29,107 | ₩29,054 | ₩29,074 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,054 | ₩29,054 | ₩29,014 | ₩29,027 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,934 | ₩29,107 | ₩28,934 | ₩29,094 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,120 | ₩29,120 | ₩29,080 | ₩29,100 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,147 | ₩29,147 | ₩28,974 | ₩28,974 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,241 | ₩29,241 | ₩29,054 | ₩29,145 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,094 | ₩29,107 | ₩29,055 | ₩29,055 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,920 | ₩29,014 | ₩28,911 | ₩28,987 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,947 | ₩29,027 | ₩28,880 | ₩28,990 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,853 | ₩28,960 | ₩28,853 | ₩28,910 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,040 | ₩29,040 | ₩28,947 | ₩28,967 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,027 | ₩29,027 | ₩28,971 | ₩28,974 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,094 | ₩29,194 | ₩28,999 | ₩28,999 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,174 | ₩29,281 | ₩29,174 | ₩29,221 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,201 | ₩29,241 | ₩29,147 | ₩29,151 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,201 | ₩29,241 | ₩29,147 | ₩29,201 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,079 | ₩29,161 | ₩29,014 | ₩29,115 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,254 | ₩29,254 | ₩29,080 | ₩29,082 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,014 | ₩29,094 | ₩29,014 | ₩29,060 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,040 | ₩29,040 | ₩28,934 | ₩29,027 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,281 | ₩29,281 | ₩29,000 | ₩29,060 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,907 | ₩28,934 | ₩28,840 | ₩28,890 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,827 | ₩28,853 | ₩28,747 | ₩28,843 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,853 | ₩28,853 | ₩28,720 | ₩28,825 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,853 | ₩28,853 | ₩28,680 | ₩28,773 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,907 | ₩28,907 | ₩28,853 | ₩28,860 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,894 | ₩28,894 | ₩28,864 | ₩28,864 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,034 | ₩29,080 | ₩28,987 | ₩29,080 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,020 | ₩29,067 | ₩28,960 | ₩29,007 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,027 | ₩29,054 | ₩28,934 | ₩29,002 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,227 | ₩29,227 | ₩29,074 | ₩29,074 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,241 | ₩29,241 | ₩29,080 | ₩29,134 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,074 | ₩29,134 | ₩29,047 | ₩29,067 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,107 | ₩29,107 | ₩29,040 | ₩29,040 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,947 | ₩29,054 | ₩28,947 | ₩29,000 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,094 | ₩29,094 | ₩28,880 | ₩28,960 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,047 | ₩29,067 | ₩28,998 | ₩28,998 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,014 | ₩29,067 | ₩28,964 | ₩29,054 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,880 | ₩29,007 | ₩28,880 | ₩28,936 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,920 | ₩29,014 | ₩28,920 | ₩28,987 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,174 | ₩29,174 | ₩29,154 | ₩29,154 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,094 | ₩29,130 | ₩29,094 | ₩29,130 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,187 | ₩29,187 | ₩29,112 | ₩29,112 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,134 | ₩29,134 | ₩29,071 | ₩29,102 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,161 | ₩29,174 | ₩29,094 | ₩29,094 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,187 | ₩29,187 | ₩29,107 | ₩29,127 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,401 | ₩29,401 | ₩29,134 | ₩29,161 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,894 | ₩29,054 | ₩28,894 | ₩28,994 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,054 | ₩29,054 | ₩28,960 | ₩29,014 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,007 | ₩29,054 | ₩28,960 | ₩29,000 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,813 | ₩29,094 | ₩28,813 | ₩29,040 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,014 | ₩29,027 | ₩28,926 | ₩28,926 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩28,980 | ₩28,980 | ₩28,980 | ₩28,980 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,027 | ₩29,034 | ₩28,911 | ₩28,911 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,767 | ₩28,907 | ₩28,767 | ₩28,907 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,800 | ₩28,800 | ₩28,747 | ₩28,793 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,214 | ₩29,214 | ₩28,791 | ₩28,791 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,733 | ₩28,773 | ₩28,727 | ₩28,737 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,759 | ₩28,759 | ₩28,624 | ₩28,624 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,946 | ₩28,606 | ₩27,946 | ₩28,462 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,426 | ₩28,466 | ₩28,373 | ₩28,466 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,707 | ₩28,707 | ₩28,573 | ₩28,600 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,573 | ₩28,760 | ₩28,573 | ₩28,727 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,760 | ₩28,760 | ₩28,580 | ₩28,580 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,827 | ₩28,853 | ₩28,787 | ₩28,820 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,707 | ₩28,713 | ₩28,638 | ₩28,638 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,859 | ₩28,899 | ₩28,859 | ₩28,899 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,014 | ₩29,027 | ₩28,934 | ₩28,934 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,080 | ₩29,094 | ₩29,000 | ₩29,027 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,107 | ₩29,107 | ₩29,012 | ₩29,012 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,720 | ₩28,920 | ₩28,720 | ₩28,851 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,254 | ₩29,254 | ₩28,853 | ₩28,860 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,040 | ₩29,040 | ₩28,951 | ₩28,951 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,067 | ₩29,107 | ₩29,000 | ₩29,000 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,907 | ₩29,094 | ₩28,877 | ₩29,094 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,000 | ₩29,016 | ₩28,990 | ₩28,990 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩28,960 | ₩29,080 | ₩28,943 | ₩29,039 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,100 | ₩29,134 | ₩29,100 | ₩29,119 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,867 | ₩29,107 | ₩28,867 | ₩29,070 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,347 | ₩29,347 | ₩29,199 | ₩29,207 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,281 | ₩29,294 | ₩29,281 | ₩29,294 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,294 | ₩29,321 | ₩29,254 | ₩29,287 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,241 | ₩29,273 | ₩29,187 | ₩29,261 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,241 | ₩29,361 | ₩29,241 | ₩29,323 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,287 | ₩29,307 | ₩29,241 | ₩29,241 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,247 | ₩29,294 | ₩29,201 | ₩29,294 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,187 | ₩29,214 | ₩29,187 | ₩29,187 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,027 | ₩29,147 | ₩29,027 | ₩29,114 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,134 | ₩29,134 | ₩29,071 | ₩29,071 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,120 | ₩29,120 | ₩29,014 | ₩29,014 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,000 | ₩29,067 | ₩29,000 | ₩29,067 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,161 | ₩29,187 | ₩29,070 | ₩29,070 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,027 | ₩29,107 | ₩28,987 | ₩29,048 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩28,987 | ₩29,034 | ₩28,934 | ₩29,034 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,867 | ₩28,894 | ₩28,820 | ₩28,820 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,944 | ₩28,960 | ₩28,827 | ₩28,876 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,628 | ₩29,628 | ₩28,856 | ₩28,900 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,040 | ₩29,040 | ₩28,947 | ₩29,000 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,894 | ₩28,894 | ₩28,880 | ₩28,886 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩28,967 | ₩28,987 | ₩28,840 | ₩28,865 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,847 | ₩28,880 | ₩28,840 | ₩28,879 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,907 | ₩28,980 | ₩28,907 | ₩28,967 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩28,974 | ₩28,994 | ₩28,907 | ₩28,940 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,906 | ₩28,906 | ₩28,868 | ₩28,868 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,833 | ₩28,880 | ₩28,833 | ₩28,840 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,667 | ₩28,853 | ₩28,667 | ₩28,813 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,907 | ₩28,907 | ₩28,667 | ₩28,673 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,007 | ₩29,007 | ₩28,960 | ₩28,987 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,047 | ₩29,054 | ₩28,974 | ₩29,014 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,907 | ₩29,027 | ₩28,907 | ₩29,027 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩28,987 | ₩29,000 | ₩28,974 | ₩28,974 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩28,974 | ₩28,974 | ₩28,934 | ₩28,954 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,040 | ₩29,040 | ₩28,856 | ₩29,014 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,910 | ₩28,960 | ₩28,853 | ₩28,894 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,920 | ₩28,920 | ₩28,920 | ₩28,920 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,787 | ₩28,860 | ₩28,787 | ₩28,833 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,880 | ₩28,880 | ₩28,747 | ₩28,800 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,867 | ₩28,867 | ₩28,640 | ₩28,740 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,783 | ₩28,783 | ₩28,640 | ₩28,653 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,707 | ₩28,735 | ₩28,653 | ₩28,720 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,827 | ₩28,827 | ₩28,640 | ₩28,707 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,813 | ₩28,813 | ₩28,693 | ₩28,715 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,733 | ₩28,840 | ₩28,733 | ₩28,807 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,600 | ₩28,695 | ₩28,600 | ₩28,695 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩28,967 | ₩29,040 | ₩28,907 | ₩28,994 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,040 | ₩29,040 | ₩28,890 | ₩28,931 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,919 | ₩28,919 | ₩28,800 | ₩28,845 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,827 | ₩28,880 | ₩28,800 | ₩28,820 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,853 | ₩28,960 | ₩28,840 | ₩28,927 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,920 | ₩28,920 | ₩28,845 | ₩28,847 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,940 | ₩28,940 | ₩28,907 | ₩28,907 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩28,987 | ₩29,040 | ₩28,987 | ₩28,988 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,067 | ₩29,067 | ₩28,960 | ₩29,007 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩28,998 | ₩28,998 | ₩28,920 | ₩28,946 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,067 | ₩29,067 | ₩28,934 | ₩28,960 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩28,960 | ₩28,982 | ₩28,960 | ₩28,982 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,894 | ₩28,907 | ₩28,894 | ₩28,900 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,947 | ₩28,987 | ₩28,947 | ₩28,974 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,907 | ₩28,907 | ₩28,813 | ₩28,840 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,907 | ₩28,920 | ₩28,859 | ₩28,859 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,894 | ₩28,974 | ₩28,894 | ₩28,960 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,014 | ₩29,014 | ₩28,907 | ₩28,923 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,736 | ₩28,867 | ₩28,736 | ₩28,843 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,707 | ₩28,813 | ₩28,707 | ₩28,813 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,593 | ₩28,625 | ₩28,564 | ₩28,564 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,934 | ₩28,934 | ₩28,552 | ₩28,552 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,693 | ₩28,693 | ₩28,626 | ₩28,626 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,655 | ₩28,680 | ₩28,655 | ₩28,680 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,747 | ₩28,747 | ₩28,640 | ₩28,640 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,707 | ₩28,707 | ₩28,653 | ₩28,653 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,027 | ₩29,027 | ₩28,733 | ₩28,733 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,281 | ₩29,281 | ₩28,851 | ₩28,853 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,876 | ₩28,920 | ₩28,827 | ₩28,894 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,613 | ₩28,853 | ₩28,613 | ₩28,853 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,773 | ₩28,773 | ₩28,707 | ₩28,733 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,720 | ₩28,773 | ₩28,707 | ₩28,753 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,753 | ₩28,773 | ₩28,748 | ₩28,748 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,040 | ₩29,040 | ₩28,773 | ₩28,793 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,120 | ₩29,120 | ₩28,807 | ₩28,807 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,867 | ₩28,934 | ₩28,840 | ₩28,859 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,840 | ₩28,880 | ₩28,773 | ₩28,820 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩28,987 | ₩28,987 | ₩28,887 | ₩28,887 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,920 | ₩28,959 | ₩28,920 | ₩28,940 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,080 | ₩29,080 | ₩28,939 | ₩28,987 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,947 | ₩28,960 | ₩28,920 | ₩28,920 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,857 | ₩28,857 | ₩28,857 | ₩28,857 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,040 | ₩29,040 | ₩28,880 | ₩28,880 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,000 | ₩29,000 | ₩28,813 | ₩28,867 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,014 | ₩29,014 | ₩28,680 | ₩28,787 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩28,960 | ₩28,960 | ₩28,727 | ₩28,727 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,813 | ₩28,813 | ₩28,613 | ₩28,644 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,626 | ₩28,653 | ₩28,586 | ₩28,653 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,577 | ₩28,680 | ₩28,481 | ₩28,481 | -0.34% | 700 |
|---|