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 | ₩27,201 | ₩27,442 | ₩27,201 | ₩27,438 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,241 | ₩27,300 | ₩27,241 | ₩27,300 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,255 | ₩27,308 | ₩27,235 | ₩27,263 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,924 | ₩27,924 | ₩27,322 | ₩27,402 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,268 | ₩27,410 | ₩27,255 | ₩27,410 | +0.52% | 3천 |
| 2026.10.02 | ₩27,525 | ₩27,630 | ₩27,281 | ₩27,302 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,459 | ₩28,459 | ₩27,107 | ₩27,636 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,375 | ₩27,375 | ₩27,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,275 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,107 | ₩27,121 | ₩26,974 | ₩27,010 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,275 | ₩27,275 | ₩27,161 | ₩27,248 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,737 | ₩27,737 | ₩27,415 | ₩27,482 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,616 | ₩27,616 | ₩27,496 | ₩27,589 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,710 | ₩27,710 | ₩27,630 | ₩27,694 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,964 | ₩27,964 | ₩27,939 | ₩27,939 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,991 | ₩28,004 | ₩27,911 | ₩27,960 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,911 | ₩27,911 | ₩27,804 | ₩27,892 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,951 | ₩27,978 | ₩27,884 | ₩27,951 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,884 | ₩27,897 | ₩27,683 | ₩27,750 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,870 | ₩27,870 | ₩27,793 | ₩27,793 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,870 | ₩27,964 | ₩27,844 | ₩27,901 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,058 | ₩28,058 | ₩27,891 | ₩27,949 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,897 | ₩27,978 | ₩27,710 | ₩27,721 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,152 | ₩28,152 | ₩28,004 | ₩28,004 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,212 | ₩28,212 | ₩28,138 | ₩28,166 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,192 | ₩28,299 | ₩28,192 | ₩28,206 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,268 | ₩28,326 | ₩28,178 | ₩28,178 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,192 | ₩28,245 | ₩28,185 | ₩28,200 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,312 | ₩28,326 | ₩28,178 | ₩28,192 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,379 | ₩28,379 | ₩28,326 | ₩28,363 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,446 | ₩28,466 | ₩28,419 | ₩28,426 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,567 | ₩28,567 | ₩28,419 | ₩28,453 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,593 | ₩28,620 | ₩28,513 | ₩28,573 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,607 | ₩28,647 | ₩28,580 | ₩28,613 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,587 | ₩28,593 | ₩28,473 | ₩28,560 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,593 | ₩28,620 | ₩28,580 | ₩28,607 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,580 | ₩28,714 | ₩28,580 | ₩28,595 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,767 | ₩28,767 | ₩28,660 | ₩28,712 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,714 | ₩28,714 | ₩28,553 | ₩28,652 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,794 | ₩28,808 | ₩28,725 | ₩28,727 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,874 | ₩28,874 | ₩28,754 | ₩28,805 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,915 | ₩28,915 | ₩28,845 | ₩28,881 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,861 | ₩28,861 | ₩28,814 | ₩28,814 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,741 | ₩28,975 | ₩28,741 | ₩28,789 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,747 | ₩28,781 | ₩28,747 | ₩28,767 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,821 | ₩28,821 | ₩28,774 | ₩28,781 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,754 | ₩28,754 | ₩28,674 | ₩28,700 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,995 | ₩28,995 | ₩28,714 | ₩28,754 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,459 | ₩28,741 | ₩28,459 | ₩28,707 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,526 | ₩28,607 | ₩28,513 | ₩28,561 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,540 | ₩28,540 | ₩28,433 | ₩28,506 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,446 | ₩28,513 | ₩28,279 | ₩28,279 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,593 | ₩28,593 | ₩28,391 | ₩28,391 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,634 | ₩28,694 | ₩28,620 | ₩28,687 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,607 | ₩28,686 | ₩28,553 | ₩28,580 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,565 | ₩28,593 | ₩28,500 | ₩28,549 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,647 | ₩28,647 | ₩28,478 | ₩28,478 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,781 | ₩28,781 | ₩28,714 | ₩28,721 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,834 | ₩28,834 | ₩28,781 | ₩28,800 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,928 | ₩28,941 | ₩28,808 | ₩28,834 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,196 | ₩29,196 | ₩28,915 | ₩28,921 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,062 | ₩29,062 | ₩29,008 | ₩29,010 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩29,022 | ₩29,129 | ₩29,022 | ₩29,062 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,089 | ₩29,129 | ₩29,048 | ₩29,082 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,115 | ₩29,115 | ₩29,022 | ₩29,039 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,062 | ₩29,142 | ₩29,062 | ₩29,142 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,229 | ₩29,229 | ₩29,102 | ₩29,115 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,075 | ₩29,075 | ₩28,968 | ₩29,030 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,156 | ₩29,196 | ₩29,129 | ₩29,156 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,156 | ₩29,243 | ₩29,156 | ₩29,243 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,169 | ₩29,182 | ₩29,129 | ₩29,176 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,129 | ₩29,263 | ₩29,089 | ₩29,142 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,182 | ₩29,196 | ₩29,129 | ₩29,161 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,269 | ₩29,269 | ₩29,075 | ₩29,123 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,075 | ₩29,109 | ₩29,035 | ₩29,109 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,182 | ₩29,196 | ₩29,149 | ₩29,180 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,156 | ₩29,182 | ₩29,129 | ₩29,149 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,129 | ₩29,129 | ₩29,089 | ₩29,102 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩29,008 | ₩29,182 | ₩29,008 | ₩29,169 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,196 | ₩29,196 | ₩29,156 | ₩29,176 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,223 | ₩29,223 | ₩29,048 | ₩29,048 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,316 | ₩29,316 | ₩29,129 | ₩29,220 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,169 | ₩29,182 | ₩29,130 | ₩29,130 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,995 | ₩29,089 | ₩28,986 | ₩29,062 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩29,022 | ₩29,102 | ₩28,955 | ₩29,065 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,928 | ₩29,035 | ₩28,928 | ₩28,984 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,115 | ₩29,115 | ₩29,022 | ₩29,042 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,102 | ₩29,102 | ₩29,046 | ₩29,048 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,169 | ₩29,269 | ₩29,074 | ₩29,074 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,249 | ₩29,356 | ₩29,249 | ₩29,296 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,276 | ₩29,316 | ₩29,223 | ₩29,227 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,276 | ₩29,316 | ₩29,223 | ₩29,276 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,154 | ₩29,236 | ₩29,089 | ₩29,190 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,330 | ₩29,330 | ₩29,156 | ₩29,157 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,089 | ₩29,169 | ₩29,089 | ₩29,135 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,115 | ₩29,115 | ₩29,008 | ₩29,102 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,356 | ₩29,356 | ₩29,075 | ₩29,135 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,982 | ₩29,008 | ₩28,915 | ₩28,964 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,901 | ₩28,928 | ₩28,821 | ₩28,917 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,928 | ₩28,928 | ₩28,794 | ₩28,900 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,928 | ₩28,928 | ₩28,754 | ₩28,848 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,982 | ₩28,982 | ₩28,928 | ₩28,935 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,968 | ₩28,968 | ₩28,939 | ₩28,939 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,109 | ₩29,156 | ₩29,062 | ₩29,156 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,095 | ₩29,142 | ₩29,035 | ₩29,082 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,102 | ₩29,129 | ₩29,008 | ₩29,077 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,303 | ₩29,303 | ₩29,149 | ₩29,149 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,316 | ₩29,316 | ₩29,156 | ₩29,209 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,149 | ₩29,209 | ₩29,122 | ₩29,142 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,182 | ₩29,182 | ₩29,115 | ₩29,115 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩29,022 | ₩29,129 | ₩29,022 | ₩29,075 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,169 | ₩29,169 | ₩28,955 | ₩29,035 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,122 | ₩29,142 | ₩29,073 | ₩29,073 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,089 | ₩29,142 | ₩29,039 | ₩29,129 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,955 | ₩29,082 | ₩28,955 | ₩29,011 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,995 | ₩29,089 | ₩28,995 | ₩29,062 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,249 | ₩29,249 | ₩29,229 | ₩29,229 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,169 | ₩29,205 | ₩29,169 | ₩29,205 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,263 | ₩29,263 | ₩29,188 | ₩29,188 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,209 | ₩29,209 | ₩29,146 | ₩29,177 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,236 | ₩29,249 | ₩29,169 | ₩29,169 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,263 | ₩29,263 | ₩29,182 | ₩29,202 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,477 | ₩29,477 | ₩29,209 | ₩29,236 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,968 | ₩29,129 | ₩28,968 | ₩29,069 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,129 | ₩29,129 | ₩29,035 | ₩29,089 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,082 | ₩29,129 | ₩29,035 | ₩29,075 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,888 | ₩29,169 | ₩28,888 | ₩29,115 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,089 | ₩29,102 | ₩29,000 | ₩29,000 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,102 | ₩29,109 | ₩28,986 | ₩28,986 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,841 | ₩28,982 | ₩28,841 | ₩28,982 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,874 | ₩28,874 | ₩28,821 | ₩28,868 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,289 | ₩29,289 | ₩28,865 | ₩28,865 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,808 | ₩28,848 | ₩28,801 | ₩28,812 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,833 | ₩28,833 | ₩28,698 | ₩28,698 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩28,018 | ₩28,680 | ₩28,018 | ₩28,536 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,500 | ₩28,540 | ₩28,446 | ₩28,540 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,781 | ₩28,781 | ₩28,647 | ₩28,674 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,647 | ₩28,834 | ₩28,647 | ₩28,801 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,834 | ₩28,834 | ₩28,654 | ₩28,654 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,901 | ₩28,928 | ₩28,861 | ₩28,895 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,781 | ₩28,787 | ₩28,712 | ₩28,712 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,933 | ₩28,974 | ₩28,933 | ₩28,974 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,089 | ₩29,102 | ₩29,008 | ₩29,008 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,156 | ₩29,169 | ₩29,075 | ₩29,102 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,182 | ₩29,182 | ₩29,087 | ₩29,087 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,794 | ₩28,995 | ₩28,794 | ₩28,925 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,330 | ₩29,330 | ₩28,928 | ₩28,935 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,115 | ₩29,115 | ₩29,026 | ₩29,026 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,142 | ₩29,182 | ₩29,075 | ₩29,075 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,982 | ₩29,169 | ₩28,952 | ₩29,169 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,075 | ₩29,091 | ₩29,065 | ₩29,065 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩29,035 | ₩29,156 | ₩29,018 | ₩29,114 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,176 | ₩29,209 | ₩29,176 | ₩29,194 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,941 | ₩29,182 | ₩28,941 | ₩29,145 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,423 | ₩29,423 | ₩29,275 | ₩29,283 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,356 | ₩29,370 | ₩29,356 | ₩29,370 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,370 | ₩29,397 | ₩29,330 | ₩29,363 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,316 | ₩29,348 | ₩29,263 | ₩29,336 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,316 | ₩29,437 | ₩29,316 | ₩29,399 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,363 | ₩29,383 | ₩29,316 | ₩29,316 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,323 | ₩29,370 | ₩29,276 | ₩29,370 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,263 | ₩29,289 | ₩29,263 | ₩29,263 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,102 | ₩29,223 | ₩29,102 | ₩29,189 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,209 | ₩29,209 | ₩29,146 | ₩29,146 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,196 | ₩29,196 | ₩29,089 | ₩29,089 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,075 | ₩29,142 | ₩29,075 | ₩29,142 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,236 | ₩29,263 | ₩29,145 | ₩29,145 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,102 | ₩29,182 | ₩29,062 | ₩29,123 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,062 | ₩29,109 | ₩29,008 | ₩29,109 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,941 | ₩28,968 | ₩28,895 | ₩28,895 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩29,019 | ₩29,035 | ₩28,901 | ₩28,951 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,704 | ₩29,704 | ₩28,931 | ₩28,975 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,115 | ₩29,115 | ₩29,022 | ₩29,075 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,968 | ₩28,968 | ₩28,955 | ₩28,960 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩29,042 | ₩29,062 | ₩28,915 | ₩28,940 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,921 | ₩28,955 | ₩28,915 | ₩28,953 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,982 | ₩29,055 | ₩28,982 | ₩29,042 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩29,048 | ₩29,069 | ₩28,982 | ₩29,015 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,980 | ₩28,980 | ₩28,943 | ₩28,943 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,908 | ₩28,955 | ₩28,908 | ₩28,915 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,741 | ₩28,928 | ₩28,741 | ₩28,888 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,982 | ₩28,982 | ₩28,741 | ₩28,747 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,082 | ₩29,082 | ₩29,035 | ₩29,062 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,122 | ₩29,129 | ₩29,048 | ₩29,089 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,982 | ₩29,102 | ₩28,982 | ₩29,102 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,062 | ₩29,075 | ₩29,048 | ₩29,048 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩29,048 | ₩29,048 | ₩29,008 | ₩29,028 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,115 | ₩29,115 | ₩28,931 | ₩29,089 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,984 | ₩29,035 | ₩28,928 | ₩28,968 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,995 | ₩28,995 | ₩28,995 | ₩28,995 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,861 | ₩28,935 | ₩28,861 | ₩28,908 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,955 | ₩28,955 | ₩28,821 | ₩28,874 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,941 | ₩28,941 | ₩28,714 | ₩28,814 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,857 | ₩28,857 | ₩28,714 | ₩28,727 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,781 | ₩28,809 | ₩28,727 | ₩28,794 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,901 | ₩28,901 | ₩28,714 | ₩28,781 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,888 | ₩28,888 | ₩28,767 | ₩28,789 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,808 | ₩28,915 | ₩28,808 | ₩28,881 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,674 | ₩28,769 | ₩28,674 | ₩28,769 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩29,042 | ₩29,115 | ₩28,982 | ₩29,069 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,115 | ₩29,115 | ₩28,964 | ₩29,006 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,994 | ₩28,994 | ₩28,874 | ₩28,920 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,901 | ₩28,955 | ₩28,874 | ₩28,895 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,928 | ₩29,035 | ₩28,915 | ₩29,002 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,995 | ₩28,995 | ₩28,920 | ₩28,921 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩29,015 | ₩29,015 | ₩28,982 | ₩28,982 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,062 | ₩29,115 | ₩29,062 | ₩29,063 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,142 | ₩29,142 | ₩29,035 | ₩29,082 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,073 | ₩29,073 | ₩28,995 | ₩29,020 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,142 | ₩29,142 | ₩29,008 | ₩29,035 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩29,035 | ₩29,057 | ₩29,035 | ₩29,057 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,968 | ₩28,982 | ₩28,968 | ₩28,975 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩29,022 | ₩29,062 | ₩29,022 | ₩29,048 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,982 | ₩28,982 | ₩28,888 | ₩28,915 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,982 | ₩28,995 | ₩28,933 | ₩28,933 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,968 | ₩29,048 | ₩28,968 | ₩29,035 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,089 | ₩29,089 | ₩28,982 | ₩28,998 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,810 | ₩28,941 | ₩28,810 | ₩28,917 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,781 | ₩28,888 | ₩28,781 | ₩28,888 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,667 | ₩28,699 | ₩28,638 | ₩28,638 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩29,008 | ₩29,008 | ₩28,625 | ₩28,625 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,767 | ₩28,767 | ₩28,700 | ₩28,700 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,729 | ₩28,754 | ₩28,729 | ₩28,754 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,821 | ₩28,821 | ₩28,714 | ₩28,714 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,781 | ₩28,781 | ₩28,727 | ₩28,727 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,102 | ₩29,102 | ₩28,808 | ₩28,808 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,356 | ₩29,356 | ₩28,925 | ₩28,928 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,951 | ₩28,995 | ₩28,901 | ₩28,968 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,687 | ₩28,928 | ₩28,687 | ₩28,928 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,848 | ₩28,848 | ₩28,781 | ₩28,808 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,794 | ₩28,848 | ₩28,781 | ₩28,828 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,828 | ₩28,848 | ₩28,822 | ₩28,822 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,115 | ₩29,115 | ₩28,848 | ₩28,868 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,196 | ₩29,196 | ₩28,881 | ₩28,881 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,941 | ₩29,008 | ₩28,915 | ₩28,933 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,915 | ₩28,955 | ₩28,848 | ₩28,895 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,062 | ₩29,062 | ₩28,961 | ₩28,961 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,995 | ₩29,034 | ₩28,995 | ₩29,015 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,156 | ₩29,156 | ₩29,014 | ₩29,062 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩29,022 | ₩29,035 | ₩28,995 | ₩28,995 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,115 | ₩29,115 | ₩28,955 | ₩28,955 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,075 | ₩29,075 | ₩28,888 | ₩28,941 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,089 | ₩29,089 | ₩28,754 | ₩28,861 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩29,035 | ₩29,035 | ₩28,801 | ₩28,801 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,888 | ₩28,888 | ₩28,687 | ₩28,718 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,700 | ₩28,727 | ₩28,660 | ₩28,727 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,651 | ₩28,754 | ₩28,555 | ₩28,555 | -0.34% | 700 |
|---|