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 | ₩27,171 | ₩27,412 | ₩27,171 | ₩27,408 | +0.87% | 3.5천 |
| 2026.10.08 | ₩27,212 | ₩27,270 | ₩27,212 | ₩27,270 | +0.22% | 1.7천 |
| 2026.10.07 | ₩27,225 | ₩27,278 | ₩27,205 | ₩27,233 | +0.03% | 4.5천 |
| 2026.10.06 | ₩27,894 | ₩27,894 | ₩27,292 | ₩27,372 | -1.87% | 7.7천 |
| 2026.10.05 | ₩27,238 | ₩27,380 | ₩27,225 | ₩27,380 | +0.52% | 3천 |
| 2026.10.02 | ₩27,495 | ₩27,599 | ₩27,252 | ₩27,272 | -0.81% | 1.3만 |
| 2026.10.01 | ₩28,428 | ₩28,428 | ₩27,078 | ₩27,606 | -2.89% | 1.7천 |
| 2026.09.30 | ₩27,345 | ₩27,345 | ₩27,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,245 |
| -0.37% |
| 4.7만 |
| 2026.09.29 | ₩27,078 | ₩27,091 | ₩26,944 | ₩26,980 | -0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩27,245 | ₩27,245 | ₩27,131 | ₩27,218 | -0.10% | 7.7천 |
|---|
| 2026.09.25 | ₩27,706 | ₩27,706 | ₩27,385 | ₩27,452 | -0.92% | 2.4만 |
|---|
| 2026.09.24 | ₩27,586 | ₩27,586 | ₩27,466 | ₩27,559 | -0.10% | 8.1천 |
|---|
| 2026.09.23 | ₩27,680 | ₩27,680 | ₩27,599 | ₩27,664 | -0.06% | 2.2천 |
|---|
| 2026.09.22 | ₩27,934 | ₩27,934 | ₩27,908 | ₩27,908 | -0.09% | 2.9천 |
|---|
| 2026.09.21 | ₩27,960 | ₩27,974 | ₩27,880 | ₩27,930 | -0.11% | 6.4천 |
|---|
| 2026.09.18 | ₩27,880 | ₩27,880 | ₩27,773 | ₩27,861 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩27,920 | ₩27,947 | ₩27,853 | ₩27,920 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩27,853 | ₩27,867 | ₩27,653 | ₩27,720 | -0.48% | 9.3천 |
|---|
| 2026.09.15 | ₩27,840 | ₩27,840 | ₩27,763 | ₩27,763 | -0.28% | 7.6천 |
|---|
| 2026.09.14 | ₩27,840 | ₩27,934 | ₩27,813 | ₩27,871 | +0.11% | 3.2천 |
|---|
| 2026.09.11 | ₩28,027 | ₩28,027 | ₩27,860 | ₩27,919 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩27,867 | ₩27,947 | ₩27,680 | ₩27,690 | -0.63% | 1.3만 |
|---|
| 2026.09.09 | ₩28,121 | ₩28,121 | ₩27,974 | ₩27,974 | -0.52% | 7.3천 |
|---|
| 2026.09.08 | ₩28,181 | ₩28,181 | ₩28,108 | ₩28,136 | -0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩28,161 | ₩28,268 | ₩28,161 | ₩28,176 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩28,237 | ₩28,295 | ₩28,148 | ₩28,148 | -0.32% | 2.8만 |
|---|
| 2026.09.02 | ₩28,161 | ₩28,214 | ₩28,154 | ₩28,169 | +0.03% | 4.8천 |
|---|
| 2026.09.01 | ₩28,281 | ₩28,295 | ₩28,148 | ₩28,161 | -0.43% | 7.3천 |
|---|
| 2026.08.31 | ₩28,348 | ₩28,348 | ₩28,295 | ₩28,332 | -0.06% | 5천 |
|---|
| 2026.08.28 | ₩28,415 | ₩28,435 | ₩28,388 | ₩28,395 | -0.07% | 1만 |
|---|
| 2026.08.27 | ₩28,535 | ₩28,535 | ₩28,388 | ₩28,422 | -0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩28,562 | ₩28,589 | ₩28,482 | ₩28,542 | -0.07% | 2.2만 |
|---|
| 2026.08.25 | ₩28,576 | ₩28,616 | ₩28,549 | ₩28,582 | +0.02% | 4.8만 |
|---|
| 2026.08.24 | ₩28,555 | ₩28,562 | ₩28,442 | ₩28,529 | -0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩28,562 | ₩28,589 | ₩28,549 | ₩28,576 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩28,549 | ₩28,683 | ₩28,549 | ₩28,564 | +0.05% | 8.9천 |
|---|
| 2026.08.19 | ₩28,736 | ₩28,736 | ₩28,629 | ₩28,681 | -0.19% | 3.3천 |
|---|
| 2026.08.18 | ₩28,683 | ₩28,683 | ₩28,522 | ₩28,621 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩28,763 | ₩28,776 | ₩28,693 | ₩28,696 | -0.23% | 5.9천 |
|---|
| 2026.08.14 | ₩28,843 | ₩28,843 | ₩28,723 | ₩28,773 | -0.24% | 3.9천 |
|---|
| 2026.08.13 | ₩28,883 | ₩28,883 | ₩28,814 | ₩28,850 | -0.12% | 3천 |
|---|
| 2026.08.12 | ₩28,830 | ₩28,830 | ₩28,783 | ₩28,783 | -0.16% | 2.1천 |
|---|
| 2026.08.11 | ₩28,709 | ₩28,943 | ₩28,709 | ₩28,757 | +0.17% | 1.1만 |
|---|
| 2026.08.10 | ₩28,716 | ₩28,749 | ₩28,716 | ₩28,736 | +0.07% | 1.1만 |
|---|
| 2026.08.07 | ₩28,789 | ₩28,789 | ₩28,743 | ₩28,749 | -0.14% | 800 |
|---|
| 2026.08.06 | ₩28,723 | ₩28,723 | ₩28,642 | ₩28,669 | -0.19% | 2.2만 |
|---|
| 2026.08.05 | ₩28,963 | ₩28,963 | ₩28,683 | ₩28,723 | -0.83% | 3.6천 |
|---|
| 2026.08.04 | ₩28,428 | ₩28,709 | ₩28,428 | ₩28,676 | +0.87% | 3.4천 |
|---|
| 2026.08.03 | ₩28,495 | ₩28,576 | ₩28,482 | ₩28,530 | +0.12% | 4.1만 |
|---|
| 2026.07.31 | ₩28,509 | ₩28,509 | ₩28,402 | ₩28,475 | -0.12% | 2.6천 |
|---|
| 2026.07.30 | ₩28,415 | ₩28,482 | ₩28,248 | ₩28,248 | -0.59% | 5.4천 |
|---|
| 2026.07.29 | ₩28,562 | ₩28,562 | ₩28,360 | ₩28,360 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩28,602 | ₩28,662 | ₩28,589 | ₩28,656 | +0.19% | 6.5천 |
|---|
| 2026.07.27 | ₩28,576 | ₩28,654 | ₩28,522 | ₩28,549 | -0.09% | 3.3만 |
|---|
| 2026.07.24 | ₩28,534 | ₩28,562 | ₩28,469 | ₩28,518 | -0.06% | 6천 |
|---|
| 2026.07.23 | ₩28,616 | ₩28,616 | ₩28,447 | ₩28,447 | -0.59% | 1.5만 |
|---|
| 2026.07.22 | ₩28,749 | ₩28,749 | ₩28,683 | ₩28,689 | -0.21% | 9.6천 |
|---|
| 2026.07.21 | ₩28,803 | ₩28,803 | ₩28,749 | ₩28,768 | -0.12% | 4.9천 |
|---|
| 2026.07.20 | ₩28,896 | ₩28,910 | ₩28,776 | ₩28,803 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,164 | ₩29,164 | ₩28,883 | ₩28,890 | -0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩29,030 | ₩29,030 | ₩28,977 | ₩28,978 | -0.18% | 1.5만 |
|---|
| 2026.07.15 | ₩28,990 | ₩29,097 | ₩28,990 | ₩29,030 | +0.14% | 7.6천 |
|---|
| 2026.07.14 | ₩29,057 | ₩29,097 | ₩29,017 | ₩29,050 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩29,084 | ₩29,084 | ₩28,990 | ₩29,007 | -0.26% | 3.1만 |
|---|
| 2026.07.10 | ₩29,030 | ₩29,110 | ₩29,030 | ₩29,110 | +0.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,197 | ₩29,197 | ₩29,070 | ₩29,084 | -0.39% | 3.3천 |
|---|
| 2026.07.08 | ₩29,044 | ₩29,044 | ₩28,937 | ₩28,998 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩29,124 | ₩29,164 | ₩29,097 | ₩29,124 | 0.00% | 5.8천 |
|---|
| 2026.07.06 | ₩29,124 | ₩29,211 | ₩29,124 | ₩29,211 | +0.30% | 1.9천 |
|---|
| 2026.07.02 | ₩29,137 | ₩29,151 | ₩29,097 | ₩29,144 | +0.02% | 1.2만 |
|---|
| 2026.07.01 | ₩29,097 | ₩29,231 | ₩29,057 | ₩29,110 | +0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩29,151 | ₩29,164 | ₩29,097 | ₩29,129 | -0.07% | 8천 |
|---|
| 2026.06.29 | ₩29,237 | ₩29,237 | ₩29,044 | ₩29,092 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩29,044 | ₩29,077 | ₩29,003 | ₩29,077 | +0.12% | 3.8천 |
|---|
| 2026.06.25 | ₩29,151 | ₩29,164 | ₩29,117 | ₩29,148 | -0.01% | 4.7만 |
|---|
| 2026.06.24 | ₩29,124 | ₩29,151 | ₩29,097 | ₩29,117 | -0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩29,097 | ₩29,097 | ₩29,057 | ₩29,070 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩28,977 | ₩29,151 | ₩28,977 | ₩29,137 | +0.55% | 1.7만 |
|---|
| 2026.06.18 | ₩29,164 | ₩29,164 | ₩29,124 | ₩29,144 | -0.07% | 9.9천 |
|---|
| 2026.06.17 | ₩29,191 | ₩29,191 | ₩29,017 | ₩29,017 | -0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩29,284 | ₩29,284 | ₩29,097 | ₩29,188 | -0.33% | 9.9천 |
|---|
| 2026.06.15 | ₩29,137 | ₩29,151 | ₩29,098 | ₩29,098 | -0.13% | 4.6천 |
|---|
| 2026.06.12 | ₩28,963 | ₩29,057 | ₩28,954 | ₩29,030 | +0.23% | 4.5천 |
|---|
| 2026.06.11 | ₩28,990 | ₩29,070 | ₩28,923 | ₩29,033 | +0.15% | 7.9천 |
|---|
| 2026.06.10 | ₩28,896 | ₩29,003 | ₩28,896 | ₩28,953 | +0.19% | 8.8천 |
|---|
| 2026.06.09 | ₩29,084 | ₩29,084 | ₩28,990 | ₩29,010 | -0.25% | 8.3천 |
|---|
| 2026.06.08 | ₩29,070 | ₩29,070 | ₩29,014 | ₩29,017 | -0.18% | 4천 |
|---|
| 2026.06.05 | ₩29,137 | ₩29,237 | ₩29,042 | ₩29,042 | -0.33% | 5.3만 |
|---|
| 2026.06.04 | ₩29,217 | ₩29,324 | ₩29,217 | ₩29,264 | +0.16% | 10.6만 |
|---|
| 2026.06.03 | ₩29,244 | ₩29,284 | ₩29,191 | ₩29,195 | -0.17% | 6.5천 |
|---|
| 2026.06.02 | ₩29,244 | ₩29,284 | ₩29,191 | ₩29,244 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩29,122 | ₩29,204 | ₩29,057 | ₩29,159 | +0.12% | 2만 |
|---|
| 2026.05.29 | ₩29,298 | ₩29,298 | ₩29,124 | ₩29,125 | -0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩29,057 | ₩29,137 | ₩29,057 | ₩29,104 | +0.16% | 1.3만 |
|---|
| 2026.05.27 | ₩29,084 | ₩29,084 | ₩28,977 | ₩29,070 | -0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩29,324 | ₩29,324 | ₩29,044 | ₩29,104 | -0.75% | 1.1만 |
|---|
| 2026.05.22 | ₩28,950 | ₩28,977 | ₩28,883 | ₩28,933 | -0.06% | 3.7천 |
|---|
| 2026.05.21 | ₩28,870 | ₩28,896 | ₩28,789 | ₩28,886 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩28,896 | ₩28,896 | ₩28,763 | ₩28,868 | -0.10% | 2.7만 |
|---|
| 2026.05.19 | ₩28,896 | ₩28,896 | ₩28,723 | ₩28,816 | -0.28% | 2.4만 |
|---|
| 2026.05.18 | ₩28,950 | ₩28,950 | ₩28,896 | ₩28,903 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩28,937 | ₩28,937 | ₩28,907 | ₩28,907 | -0.10% | 900 |
|---|
| 2026.05.14 | ₩29,077 | ₩29,124 | ₩29,030 | ₩29,124 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩29,064 | ₩29,110 | ₩29,003 | ₩29,050 | -0.05% | 2.7만 |
|---|
| 2026.05.12 | ₩29,070 | ₩29,097 | ₩28,977 | ₩29,045 | -0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩29,271 | ₩29,271 | ₩29,117 | ₩29,117 | -0.53% | 1.1만 |
|---|
| 2026.05.08 | ₩29,284 | ₩29,284 | ₩29,124 | ₩29,177 | -0.37% | 7.7천 |
|---|
| 2026.05.07 | ₩29,117 | ₩29,177 | ₩29,090 | ₩29,110 | -0.02% | 2천 |
|---|
| 2026.05.06 | ₩29,151 | ₩29,151 | ₩29,084 | ₩29,084 | -0.23% | 1.1천 |
|---|
| 2026.05.05 | ₩28,990 | ₩29,097 | ₩28,990 | ₩29,044 | +0.18% | 2.1만 |
|---|
| 2026.05.04 | ₩29,137 | ₩29,137 | ₩28,923 | ₩29,003 | -0.46% | 7.2천 |
|---|
| 2026.05.01 | ₩29,090 | ₩29,110 | ₩29,041 | ₩29,041 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩29,057 | ₩29,110 | ₩29,007 | ₩29,097 | +0.14% | 4.8만 |
|---|
| 2026.04.29 | ₩28,923 | ₩29,050 | ₩28,923 | ₩28,979 | +0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩28,963 | ₩29,057 | ₩28,963 | ₩29,030 | +0.23% | 4.3천 |
|---|
| 2026.04.27 | ₩29,217 | ₩29,217 | ₩29,197 | ₩29,197 | -0.07% | 3.6천 |
|---|
| 2026.04.24 | ₩29,137 | ₩29,173 | ₩29,137 | ₩29,173 | +0.12% | 200 |
|---|
| 2026.04.23 | ₩29,231 | ₩29,231 | ₩29,156 | ₩29,156 | -0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩29,177 | ₩29,177 | ₩29,114 | ₩29,145 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩29,204 | ₩29,217 | ₩29,137 | ₩29,137 | -0.23% | 1.7천 |
|---|
| 2026.04.20 | ₩29,231 | ₩29,231 | ₩29,151 | ₩29,171 | -0.21% | 6.7천 |
|---|
| 2026.04.17 | ₩29,445 | ₩29,445 | ₩29,177 | ₩29,204 | -0.82% | 2.1만 |
|---|
| 2026.04.16 | ₩28,937 | ₩29,097 | ₩28,937 | ₩29,037 | +0.35% | 2.8만 |
|---|
| 2026.04.15 | ₩29,097 | ₩29,097 | ₩29,003 | ₩29,057 | -0.14% | 4.3천 |
|---|
| 2026.04.14 | ₩29,050 | ₩29,097 | ₩29,003 | ₩29,044 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩28,856 | ₩29,137 | ₩28,856 | ₩29,084 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩29,057 | ₩29,070 | ₩28,969 | ₩28,969 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩29,023 | ₩29,023 | ₩29,023 | ₩29,023 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩29,070 | ₩29,077 | ₩28,954 | ₩28,954 | -0.40% | 3.6천 |
|---|
| 2026.04.07 | ₩28,810 | ₩28,950 | ₩28,810 | ₩28,950 | +0.49% | 1만 |
|---|
| 2026.04.06 | ₩28,843 | ₩28,843 | ₩28,789 | ₩28,836 | -0.02% | 1.8천 |
|---|
| 2026.04.02 | ₩29,257 | ₩29,257 | ₩28,834 | ₩28,834 | -1.45% | 1.4천 |
|---|
| 2026.04.01 | ₩28,776 | ₩28,816 | ₩28,769 | ₩28,780 | +0.01% | 5.9천 |
|---|
| 2026.03.31 | ₩28,802 | ₩28,802 | ₩28,666 | ₩28,666 | -0.47% | 2.7천 |
|---|
| 2026.03.30 | ₩27,987 | ₩28,649 | ₩27,987 | ₩28,505 | +1.85% | 1.5만 |
|---|
| 2026.03.27 | ₩28,469 | ₩28,509 | ₩28,415 | ₩28,509 | +0.14% | 9.1천 |
|---|
| 2026.03.26 | ₩28,749 | ₩28,749 | ₩28,616 | ₩28,642 | -0.37% | 5.7천 |
|---|
| 2026.03.25 | ₩28,616 | ₩28,803 | ₩28,616 | ₩28,769 | +0.54% | 5.5천 |
|---|
| 2026.03.24 | ₩28,803 | ₩28,803 | ₩28,622 | ₩28,622 | -0.63% | 2.7천 |
|---|
| 2026.03.23 | ₩28,870 | ₩28,896 | ₩28,830 | ₩28,863 | -0.02% | 1.6천 |
|---|
| 2026.03.20 | ₩28,749 | ₩28,756 | ₩28,681 | ₩28,681 | -0.24% | 4.9천 |
|---|
| 2026.03.19 | ₩28,902 | ₩28,942 | ₩28,902 | ₩28,942 | +0.14% | 1만 |
|---|
| 2026.03.18 | ₩29,057 | ₩29,070 | ₩28,977 | ₩28,977 | -0.28% | 2.9천 |
|---|
| 2026.03.17 | ₩29,124 | ₩29,137 | ₩29,044 | ₩29,070 | -0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩29,151 | ₩29,151 | ₩29,056 | ₩29,056 | -0.33% | 4.1천 |
|---|
| 2026.03.13 | ₩28,763 | ₩28,963 | ₩28,763 | ₩28,894 | +0.46% | 1.5천 |
|---|
| 2026.03.12 | ₩29,298 | ₩29,298 | ₩28,896 | ₩28,903 | -1.35% | 8.2천 |
|---|
| 2026.03.11 | ₩29,084 | ₩29,084 | ₩28,994 | ₩28,994 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩29,110 | ₩29,151 | ₩29,044 | ₩29,044 | -0.23% | 3.6만 |
|---|
| 2026.03.09 | ₩28,950 | ₩29,137 | ₩28,921 | ₩29,137 | +0.65% | 3.8천 |
|---|
| 2026.03.06 | ₩29,044 | ₩29,060 | ₩29,033 | ₩29,033 | -0.04% | 2.4만 |
|---|
| 2026.03.05 | ₩29,003 | ₩29,124 | ₩28,986 | ₩29,082 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩29,144 | ₩29,177 | ₩29,144 | ₩29,163 | +0.06% | 1.1천 |
|---|
| 2026.03.03 | ₩28,910 | ₩29,151 | ₩28,910 | ₩29,113 | +0.70% | 1.3천 |
|---|
| 2026.03.02 | ₩29,391 | ₩29,391 | ₩29,243 | ₩29,251 | -0.48% | 2.4천 |
|---|
| 2026.02.27 | ₩29,324 | ₩29,338 | ₩29,324 | ₩29,338 | +0.05% | 900 |
|---|
| 2026.02.26 | ₩29,338 | ₩29,364 | ₩29,298 | ₩29,331 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩29,284 | ₩29,316 | ₩29,231 | ₩29,304 | +0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩29,284 | ₩29,405 | ₩29,284 | ₩29,367 | +0.28% | 5.9천 |
|---|
| 2026.02.23 | ₩29,331 | ₩29,351 | ₩29,284 | ₩29,284 | -0.16% | 8.2천 |
|---|
| 2026.02.20 | ₩29,291 | ₩29,338 | ₩29,244 | ₩29,338 | +0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩29,231 | ₩29,257 | ₩29,231 | ₩29,231 | 0.00% | 7천 |
|---|
| 2026.02.17 | ₩29,070 | ₩29,191 | ₩29,070 | ₩29,157 | +0.30% | 1.4천 |
|---|
| 2026.02.13 | ₩29,177 | ₩29,177 | ₩29,114 | ₩29,114 | -0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩29,164 | ₩29,164 | ₩29,057 | ₩29,057 | -0.37% | 1.4천 |
|---|
| 2026.02.11 | ₩29,044 | ₩29,110 | ₩29,044 | ₩29,110 | +0.23% | 2.3천 |
|---|
| 2026.02.10 | ₩29,204 | ₩29,231 | ₩29,113 | ₩29,113 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩29,070 | ₩29,151 | ₩29,030 | ₩29,092 | +0.07% | 6.9천 |
|---|
| 2026.02.06 | ₩29,030 | ₩29,077 | ₩28,977 | ₩29,077 | +0.16% | 1만 |
|---|
| 2026.02.05 | ₩28,910 | ₩28,937 | ₩28,863 | ₩28,863 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩28,987 | ₩29,003 | ₩28,870 | ₩28,919 | -0.24% | 3.2만 |
|---|
| 2026.02.03 | ₩29,672 | ₩29,672 | ₩28,899 | ₩28,943 | -2.46% | 8.8천 |
|---|
| 2026.02.02 | ₩29,084 | ₩29,084 | ₩28,990 | ₩29,044 | -0.14% | 2.5천 |
|---|
| 2026.01.30 | ₩28,937 | ₩28,937 | ₩28,923 | ₩28,929 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩29,010 | ₩29,030 | ₩28,883 | ₩28,908 | -0.35% | 7.7천 |
|---|
| 2026.01.28 | ₩28,890 | ₩28,923 | ₩28,883 | ₩28,922 | +0.11% | 2천 |
|---|
| 2026.01.27 | ₩28,950 | ₩29,023 | ₩28,950 | ₩29,010 | +0.21% | 2.6천 |
|---|
| 2026.01.26 | ₩29,017 | ₩29,037 | ₩28,950 | ₩28,983 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩28,949 | ₩28,949 | ₩28,911 | ₩28,911 | -0.13% | 1.6천 |
|---|
| 2026.01.22 | ₩28,876 | ₩28,923 | ₩28,876 | ₩28,883 | +0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩28,709 | ₩28,896 | ₩28,709 | ₩28,856 | +0.51% | 3.9만 |
|---|
| 2026.01.20 | ₩28,950 | ₩28,950 | ₩28,709 | ₩28,716 | -0.81% | 9.7천 |
|---|
| 2026.01.16 | ₩29,050 | ₩29,050 | ₩29,003 | ₩29,030 | -0.07% | 500 |
|---|
| 2026.01.15 | ₩29,090 | ₩29,097 | ₩29,017 | ₩29,057 | -0.11% | 3천 |
|---|
| 2026.01.14 | ₩28,950 | ₩29,070 | ₩28,950 | ₩29,070 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩29,030 | ₩29,044 | ₩29,017 | ₩29,017 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩29,017 | ₩29,017 | ₩28,977 | ₩28,997 | -0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩29,084 | ₩29,084 | ₩28,899 | ₩29,057 | -0.09% | 1.4만 |
|---|
| 2026.01.08 | ₩28,953 | ₩29,003 | ₩28,896 | ₩28,937 | -0.06% | 5.2천 |
|---|
| 2026.01.07 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩28,830 | ₩28,903 | ₩28,830 | ₩28,876 | +0.16% | 2.1천 |
|---|
| 2026.01.05 | ₩28,923 | ₩28,923 | ₩28,789 | ₩28,843 | -0.28% | 6.2천 |
|---|
| 2026.01.02 | ₩28,910 | ₩28,910 | ₩28,683 | ₩28,783 | -0.44% | 5.6천 |
|---|
| 2025.12.31 | ₩28,826 | ₩28,826 | ₩28,683 | ₩28,696 | -0.45% | 9.2만 |
|---|
| 2025.12.30 | ₩28,749 | ₩28,777 | ₩28,696 | ₩28,763 | +0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩28,870 | ₩28,870 | ₩28,683 | ₩28,749 | -0.42% | 3만 |
|---|
| 2025.12.26 | ₩28,856 | ₩28,856 | ₩28,736 | ₩28,757 | -0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩28,776 | ₩28,883 | ₩28,776 | ₩28,850 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩28,642 | ₩28,737 | ₩28,642 | ₩28,737 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩29,010 | ₩29,084 | ₩28,950 | ₩29,037 | +0.09% | 1.4만 |
|---|
| 2025.12.19 | ₩29,084 | ₩29,084 | ₩28,933 | ₩28,974 | -0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩28,962 | ₩28,962 | ₩28,843 | ₩28,888 | -0.25% | 2.8만 |
|---|
| 2025.12.17 | ₩28,870 | ₩28,923 | ₩28,843 | ₩28,863 | -0.02% | 2.5천 |
|---|
| 2025.12.16 | ₩28,896 | ₩29,003 | ₩28,883 | ₩28,970 | +0.25% | 2.6만 |
|---|
| 2025.12.15 | ₩28,963 | ₩28,963 | ₩28,888 | ₩28,890 | -0.25% | 4.5천 |
|---|
| 2025.12.12 | ₩28,983 | ₩28,983 | ₩28,950 | ₩28,950 | -0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩29,030 | ₩29,084 | ₩29,030 | ₩29,032 | +0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩29,110 | ₩29,110 | ₩29,003 | ₩29,050 | -0.21% | 5.4만 |
|---|
| 2025.12.09 | ₩29,041 | ₩29,041 | ₩28,963 | ₩28,989 | -0.18% | 1.4천 |
|---|
| 2025.12.08 | ₩29,110 | ₩29,110 | ₩28,977 | ₩29,003 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩29,003 | ₩29,025 | ₩29,003 | ₩29,025 | +0.07% | 6.6만 |
|---|
| 2025.12.04 | ₩28,937 | ₩28,950 | ₩28,937 | ₩28,943 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩28,990 | ₩29,030 | ₩28,990 | ₩29,017 | +0.09% | 1.6만 |
|---|
| 2025.12.02 | ₩28,950 | ₩28,950 | ₩28,856 | ₩28,883 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩28,950 | ₩28,963 | ₩28,902 | ₩28,902 | -0.17% | 4.9천 |
|---|
| 2025.11.28 | ₩28,937 | ₩29,017 | ₩28,937 | ₩29,003 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩29,057 | ₩29,057 | ₩28,950 | ₩28,966 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩28,779 | ₩28,910 | ₩28,779 | ₩28,886 | +0.37% | 5.3천 |
|---|
| 2025.11.24 | ₩28,749 | ₩28,856 | ₩28,749 | ₩28,856 | +0.37% | 2.3천 |
|---|
| 2025.11.21 | ₩28,636 | ₩28,668 | ₩28,606 | ₩28,606 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩28,977 | ₩28,977 | ₩28,594 | ₩28,594 | -1.32% | 5천 |
|---|
| 2025.11.19 | ₩28,736 | ₩28,736 | ₩28,669 | ₩28,669 | -0.23% | 3.7천 |
|---|
| 2025.11.18 | ₩28,697 | ₩28,723 | ₩28,697 | ₩28,723 | +0.09% | 1.4천 |
|---|
| 2025.11.17 | ₩28,789 | ₩28,789 | ₩28,683 | ₩28,683 | -0.37% | 3.2천 |
|---|
| 2025.11.14 | ₩28,749 | ₩28,749 | ₩28,696 | ₩28,696 | -0.19% | 300 |
|---|
| 2025.11.13 | ₩29,070 | ₩29,070 | ₩28,776 | ₩28,776 | -1.01% | 2.7천 |
|---|
| 2025.11.12 | ₩29,324 | ₩29,324 | ₩28,894 | ₩28,896 | -1.46% | 3.2천 |
|---|
| 2025.11.11 | ₩28,919 | ₩28,963 | ₩28,870 | ₩28,937 | +0.06% | 5.4천 |
|---|
| 2025.11.10 | ₩28,656 | ₩28,896 | ₩28,656 | ₩28,896 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩28,816 | ₩28,816 | ₩28,749 | ₩28,776 | -0.14% | 1.5천 |
|---|
| 2025.11.06 | ₩28,763 | ₩28,816 | ₩28,749 | ₩28,796 | +0.12% | 2.3만 |
|---|
| 2025.11.05 | ₩28,796 | ₩28,816 | ₩28,791 | ₩28,791 | -0.02% | 2.6천 |
|---|
| 2025.11.04 | ₩29,084 | ₩29,084 | ₩28,816 | ₩28,836 | -0.85% | 9.5천 |
|---|
| 2025.11.03 | ₩29,164 | ₩29,164 | ₩28,850 | ₩28,850 | -1.08% | 4.3천 |
|---|
| 2025.10.31 | ₩28,910 | ₩28,977 | ₩28,883 | ₩28,902 | -0.03% | 8.2천 |
|---|
| 2025.10.30 | ₩28,883 | ₩28,923 | ₩28,816 | ₩28,863 | -0.07% | 1.4만 |
|---|
| 2025.10.29 | ₩29,030 | ₩29,030 | ₩28,930 | ₩28,930 | -0.35% | 1.9천 |
|---|
| 2025.10.28 | ₩28,963 | ₩29,002 | ₩28,963 | ₩28,983 | +0.07% | 4.4천 |
|---|
| 2025.10.27 | ₩29,124 | ₩29,124 | ₩28,982 | ₩29,030 | -0.32% | 3.3천 |
|---|
| 2025.10.24 | ₩28,990 | ₩29,003 | ₩28,963 | ₩28,963 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,930 | ₩28,930 | ₩28,930 | ₩28,930 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,084 | ₩29,084 | ₩28,923 | ₩28,923 | -0.55% | 5.2천 |
|---|
| 2025.10.20 | ₩29,044 | ₩29,044 | ₩28,856 | ₩28,910 | -0.46% | 1.7천 |
|---|
| 2025.10.17 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,057 | ₩29,057 | ₩28,723 | ₩28,830 | -0.78% | 5.1천 |
|---|
| 2025.10.15 | ₩29,003 | ₩29,003 | ₩28,769 | ₩28,769 | -0.81% | 700 |
|---|
| 2025.10.14 | ₩28,856 | ₩28,856 | ₩28,656 | ₩28,687 | -0.59% | 1.5천 |
|---|
| 2025.10.13 | ₩28,669 | ₩28,696 | ₩28,629 | ₩28,696 | +0.09% | 5.7천 |
|---|
| 2025.10.10 | ₩28,620 | ₩28,723 | ₩28,523 | ₩28,523 | -0.34% | 700 |
|---|