시장 데이터를 불러오는 중
전체 종목
Overlay Shares Small Cap Equity ETF 과거 주가
Overlay Shares Small Cap Equity ETF · OVS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Small Cap Equity ETF · OVS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,618 | ₩51,792 | ₩51,512 | ₩51,739 | +0.23% | 8.1천 |
| 2026.10.08 | ₩51,365 | ₩51,618 | ₩51,037 | ₩51,618 | +0.49% | 1.5만 |
| 2026.10.07 | ₩51,926 | ₩51,926 | ₩51,365 | ₩51,565 | -0.69% | 1.3만 |
| 2026.10.06 | ₩52,286 | ₩52,513 | ₩52,106 | ₩52,197 | -0.17% | 1.4만 |
| 2026.10.05 | ₩51,645 | ₩52,420 | ₩51,565 | ₩52,187 | +1.05% | 1.3만 |
| 2026.10.02 | ₩52,139 | ₩52,260 | ₩51,799 | ₩51,966 | -0.33% | 1.7만 |
| 2026.10.01 | ₩51,044 | ₩54,771 | ₩50,396 | ₩51,077 | +0.07% | 1.5만 |
| 2026.09.30 | ₩51,632 | ₩51,632 | ₩50,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,977 |
| -1.27% |
| 1.8만 |
| 2026.09.29 | ₩51,445 | ₩51,471 | ₩50,924 | ₩51,298 | -0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩51,946 | ₩52,260 | ₩51,699 | ₩51,992 | +0.09% | 1.5만 |
|---|
| 2026.09.25 | ₩52,580 | ₩52,647 | ₩52,086 | ₩52,469 | -0.21% | 7.9천 |
|---|
| 2026.09.24 | ₩52,099 | ₩52,273 | ₩51,765 | ₩52,206 | +0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩52,954 | ₩52,954 | ₩52,353 | ₩52,353 | -1.14% | 2.1만 |
|---|
| 2026.09.22 | ₩53,248 | ₩53,355 | ₩52,901 | ₩53,075 | -0.33% | 1.2만 |
|---|
| 2026.09.21 | ₩52,874 | ₩53,008 | ₩52,729 | ₩52,887 | +0.03% | 1.2만 |
|---|
| 2026.09.18 | ₩52,607 | ₩52,607 | ₩52,286 | ₩52,594 | -0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩53,282 | ₩53,282 | ₩52,814 | ₩52,834 | -0.84% | 9.3천 |
|---|
| 2026.09.16 | ₩53,168 | ₩53,235 | ₩52,073 | ₩52,594 | -1.08% | 7.5천 |
|---|
| 2026.09.15 | ₩52,941 | ₩52,941 | ₩52,714 | ₩52,790 | -0.29% | 8.9천 |
|---|
| 2026.09.14 | ₩53,155 | ₩53,458 | ₩53,115 | ₩53,208 | +0.10% | 2만 |
|---|
| 2026.09.11 | ₩53,644 | ₩53,729 | ₩53,545 | ₩53,636 | -0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩53,449 | ₩53,449 | ₩52,989 | ₩53,141 | -0.57% | 3.1만 |
|---|
| 2026.09.09 | ₩54,010 | ₩54,096 | ₩53,636 | ₩53,729 | -0.52% | 2.5만 |
|---|
| 2026.09.08 | ₩55,012 | ₩55,012 | ₩54,370 | ₩54,370 | -1.17% | 2.9만 |
|---|
| 2026.09.04 | ₩54,678 | ₩54,879 | ₩54,571 | ₩54,851 | +0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩54,891 | ₩54,891 | ₩54,237 | ₩54,678 | -0.39% | 1.9만 |
|---|
| 2026.09.02 | ₩53,609 | ₩54,464 | ₩53,609 | ₩54,300 | +1.29% | 3.4천 |
|---|
| 2026.09.01 | ₩54,517 | ₩54,517 | ₩53,676 | ₩53,756 | -1.40% | 1.8만 |
|---|
| 2026.08.31 | ₩54,784 | ₩54,784 | ₩54,275 | ₩54,437 | -0.63% | 1.5만 |
|---|
| 2026.08.28 | ₩55,279 | ₩55,305 | ₩54,838 | ₩54,838 | -0.80% | 1.6만 |
|---|
| 2026.08.27 | ₩55,225 | ₩55,359 | ₩55,012 | ₩55,305 | +0.15% | 1.2만 |
|---|
| 2026.08.26 | ₩55,626 | ₩55,907 | ₩55,595 | ₩55,773 | +0.26% | 1.3만 |
|---|
| 2026.08.25 | ₩55,820 | ₩55,820 | ₩55,533 | ₩55,702 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩55,973 | ₩55,973 | ₩55,539 | ₩55,697 | -0.49% | 2만 |
|---|
| 2026.08.21 | ₩55,927 | ₩56,067 | ₩55,619 | ₩56,013 | +0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩56,200 | ₩56,200 | ₩55,519 | ₩55,519 | -1.21% | 2.8만 |
|---|
| 2026.08.19 | ₩56,621 | ₩56,828 | ₩56,374 | ₩56,387 | -0.41% | 2만 |
|---|
| 2026.08.18 | ₩56,641 | ₩56,721 | ₩56,241 | ₩56,241 | -0.71% | 8.8천 |
|---|
| 2026.08.17 | ₩57,162 | ₩57,296 | ₩57,062 | ₩57,106 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩57,109 | ₩57,483 | ₩57,042 | ₩57,389 | +0.49% | 1.4만 |
|---|
| 2026.08.13 | ₩57,189 | ₩57,189 | ₩56,962 | ₩57,087 | -0.18% | 1만 |
|---|
| 2026.08.12 | ₩56,668 | ₩56,935 | ₩56,428 | ₩56,868 | +0.35% | 2.2만 |
|---|
| 2026.08.11 | ₩56,935 | ₩56,935 | ₩56,541 | ₩56,541 | -0.69% | 4.8천 |
|---|
| 2026.08.10 | ₩56,668 | ₩56,668 | ₩56,369 | ₩56,369 | -0.53% | 1.3만 |
|---|
| 2026.08.07 | ₩56,615 | ₩56,895 | ₩56,608 | ₩56,788 | +0.31% | 1.3만 |
|---|
| 2026.08.06 | ₩56,588 | ₩56,588 | ₩56,281 | ₩56,281 | -0.54% | 3.7천 |
|---|
| 2026.08.05 | ₩57,269 | ₩57,269 | ₩56,721 | ₩56,721 | -0.96% | 1.6만 |
|---|
| 2026.08.04 | ₩56,295 | ₩57,349 | ₩56,295 | ₩57,296 | +1.78% | 1.6만 |
|---|
| 2026.08.03 | ₩55,439 | ₩56,194 | ₩55,439 | ₩56,182 | +1.34% | 1.5만 |
|---|
| 2026.07.31 | ₩55,867 | ₩55,867 | ₩54,571 | ₩55,224 | -1.15% | 1.5만 |
|---|
| 2026.07.30 | ₩54,796 | ₩55,189 | ₩54,491 | ₩55,189 | +0.72% | 1.3만 |
|---|
| 2026.07.29 | ₩55,105 | ₩55,439 | ₩54,357 | ₩54,491 | -1.12% | 4.1만 |
|---|
| 2026.07.28 | ₩55,573 | ₩55,960 | ₩55,559 | ₩55,960 | +0.70% | 1.3만 |
|---|
| 2026.07.27 | ₩56,040 | ₩56,074 | ₩55,359 | ₩55,639 | -0.72% | 1.3만 |
|---|
| 2026.07.24 | ₩55,512 | ₩55,813 | ₩55,313 | ₩55,313 | -0.36% | 6.4천 |
|---|
| 2026.07.23 | ₩55,613 | ₩55,613 | ₩55,112 | ₩55,299 | -0.56% | 1.2만 |
|---|
| 2026.07.22 | ₩56,107 | ₩56,120 | ₩55,693 | ₩55,853 | -0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩55,573 | ₩56,119 | ₩55,573 | ₩56,119 | +0.98% | 6.5천 |
|---|
| 2026.07.20 | ₩56,508 | ₩56,508 | ₩55,522 | ₩55,522 | -1.74% | 2만 |
|---|
| 2026.07.17 | ₩55,960 | ₩56,334 | ₩55,733 | ₩55,917 | -0.08% | 4.7천 |
|---|
| 2026.07.16 | ₩56,147 | ₩56,815 | ₩56,147 | ₩56,561 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩55,880 | ₩56,321 | ₩55,880 | ₩56,227 | +0.62% | 1.2만 |
|---|
| 2026.07.14 | ₩56,027 | ₩56,107 | ₩55,726 | ₩55,875 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩56,067 | ₩56,134 | ₩55,506 | ₩55,635 | -0.77% | 8.7천 |
|---|
| 2026.07.10 | ₩56,054 | ₩56,107 | ₩55,907 | ₩55,959 | -0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩55,533 | ₩56,067 | ₩55,533 | ₩55,933 | +0.72% | 1.4만 |
|---|
| 2026.07.08 | ₩55,386 | ₩55,412 | ₩54,718 | ₩55,132 | -0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩56,441 | ₩56,441 | ₩55,800 | ₩55,834 | -1.07% | 9.4천 |
|---|
| 2026.07.06 | ₩56,426 | ₩56,575 | ₩56,363 | ₩56,363 | -0.11% | 7.9천 |
|---|
| 2026.07.02 | ₩57,176 | ₩57,176 | ₩55,653 | ₩56,108 | -1.87% | 7천 |
|---|
| 2026.07.01 | ₩56,935 | ₩56,989 | ₩56,633 | ₩56,633 | -0.53% | 7.6천 |
|---|
| 2026.06.30 | ₩56,294 | ₩57,015 | ₩56,294 | ₩56,975 | +1.21% | 1.7만 |
|---|
| 2026.06.29 | ₩56,321 | ₩56,414 | ₩55,947 | ₩56,413 | +0.16% | 3만 |
|---|
| 2026.06.26 | ₩55,853 | ₩56,281 | ₩55,813 | ₩56,281 | +0.77% | 7.4천 |
|---|
| 2026.06.25 | ₩56,414 | ₩56,655 | ₩56,214 | ₩56,334 | -0.14% | 5.7천 |
|---|
| 2026.06.24 | ₩55,419 | ₩56,107 | ₩55,404 | ₩55,760 | +0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩55,065 | ₩55,386 | ₩55,065 | ₩55,145 | +0.15% | 3.8천 |
|---|
| 2026.06.22 | ₩55,947 | ₩55,947 | ₩55,372 | ₩55,372 | -1.03% | 8.6천 |
|---|
| 2026.06.18 | ₩55,325 | ₩55,479 | ₩55,225 | ₩55,479 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩55,386 | ₩55,559 | ₩54,370 | ₩54,384 | -1.81% | 1.2만 |
|---|
| 2026.06.16 | ₩55,893 | ₩55,893 | ₩55,116 | ₩55,116 | -1.39% | 1.1천 |
|---|
| 2026.06.15 | ₩55,639 | ₩55,639 | ₩55,492 | ₩55,492 | -0.26% | 1.7천 |
|---|
| 2026.06.12 | ₩55,052 | ₩55,653 | ₩55,052 | ₩55,399 | +0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩53,804 | ₩54,811 | ₩53,796 | ₩54,806 | +1.86% | 2.7천 |
|---|
| 2026.06.10 | ₩54,417 | ₩54,417 | ₩53,489 | ₩53,502 | -1.68% | 4.4천 |
|---|
| 2026.06.09 | ₩54,718 | ₩54,718 | ₩52,908 | ₩53,903 | -1.49% | 2.9천 |
|---|
| 2026.06.08 | ₩53,589 | ₩53,609 | ₩53,418 | ₩53,418 | -0.32% | 2.2천 |
|---|
| 2026.06.05 | ₩53,769 | ₩53,769 | ₩53,048 | ₩53,103 | -1.24% | 3.2천 |
|---|
| 2026.06.04 | ₩54,090 | ₩54,370 | ₩54,090 | ₩54,370 | +0.52% | 4천 |
|---|
| 2026.06.03 | ₩53,716 | ₩53,916 | ₩53,656 | ₩53,656 | -0.11% | 3.1천 |
|---|
| 2026.06.02 | ₩53,983 | ₩54,210 | ₩53,983 | ₩54,185 | +0.37% | 3.7천 |
|---|
| 2026.06.01 | ₩53,395 | ₩53,742 | ₩53,262 | ₩53,742 | +0.65% | 1.7천 |
|---|
| 2026.05.29 | ₩54,116 | ₩54,116 | ₩53,756 | ₩53,929 | -0.35% | 3.6천 |
|---|
| 2026.05.28 | ₩53,742 | ₩54,223 | ₩53,742 | ₩54,139 | +0.74% | 6.2천 |
|---|
| 2026.05.27 | ₩54,210 | ₩54,330 | ₩54,036 | ₩54,043 | -0.31% | 3천 |
|---|
| 2026.05.26 | ₩53,702 | ₩54,504 | ₩53,702 | ₩54,481 | +1.45% | 1.2천 |
|---|
| 2026.05.22 | ₩53,382 | ₩53,689 | ₩53,368 | ₩53,620 | +0.45% | 3.9천 |
|---|
| 2026.05.21 | ₩52,353 | ₩53,295 | ₩52,353 | ₩53,155 | +1.53% | 2.1천 |
|---|
| 2026.05.20 | ₩51,886 | ₩52,954 | ₩51,886 | ₩52,954 | +2.06% | 1.7천 |
|---|
| 2026.05.19 | ₩52,473 | ₩52,473 | ₩51,819 | ₩51,899 | -1.09% | 2.5천 |
|---|
| 2026.05.18 | ₩52,700 | ₩52,727 | ₩52,266 | ₩52,473 | -0.43% | 1.1만 |
|---|
| 2026.05.15 | ₩52,594 | ₩52,620 | ₩52,238 | ₩52,238 | -0.68% | 6.1천 |
|---|
| 2026.05.14 | ₩53,148 | ₩53,469 | ₩53,008 | ₩53,128 | -0.04% | 6.3천 |
|---|
| 2026.05.13 | ₩52,767 | ₩52,968 | ₩52,627 | ₩52,787 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩52,914 | ₩53,034 | ₩52,607 | ₩53,034 | +0.23% | 15.1만 |
|---|
| 2026.05.11 | ₩53,889 | ₩53,889 | ₩53,636 | ₩53,636 | -0.47% | 6.7천 |
|---|
| 2026.05.08 | ₩53,863 | ₩54,010 | ₩53,863 | ₩53,963 | +0.19% | 2.9천 |
|---|
| 2026.05.07 | ₩54,277 | ₩54,277 | ₩53,656 | ₩53,656 | -1.14% | 1.4천 |
|---|
| 2026.05.06 | ₩54,036 | ₩54,213 | ₩53,943 | ₩54,213 | +0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩53,435 | ₩53,929 | ₩53,275 | ₩53,836 | +0.75% | 1.5천 |
|---|
| 2026.05.04 | ₩53,435 | ₩53,449 | ₩52,807 | ₩53,021 | -0.78% | 1.9천 |
|---|
| 2026.05.01 | ₩53,676 | ₩53,676 | ₩53,288 | ₩53,583 | -0.17% | 2천 |
|---|
| 2026.04.30 | ₩52,974 | ₩53,474 | ₩52,974 | ₩53,474 | +0.94% | 6.4천 |
|---|
| 2026.04.29 | ₩52,968 | ₩52,968 | ₩52,472 | ₩52,472 | -0.94% | 3.7천 |
|---|
| 2026.04.28 | ₩53,422 | ₩53,422 | ₩52,821 | ₩52,862 | -1.05% | 6.6천 |
|---|
| 2026.04.27 | ₩53,662 | ₩53,662 | ₩53,602 | ₩53,626 | -0.07% | 2.3천 |
|---|
| 2026.04.24 | ₩53,649 | ₩53,649 | ₩53,235 | ₩53,529 | -0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩53,435 | ₩53,442 | ₩52,600 | ₩53,179 | -0.48% | 5.8천 |
|---|
| 2026.04.22 | ₩53,449 | ₩53,449 | ₩53,095 | ₩53,288 | -0.30% | 6.8천 |
|---|
| 2026.04.21 | ₩53,889 | ₩53,889 | ₩52,914 | ₩52,952 | -1.74% | 5천 |
|---|
| 2026.04.20 | ₩53,128 | ₩53,502 | ₩52,954 | ₩53,378 | +0.47% | 5.5천 |
|---|
| 2026.04.17 | ₩52,554 | ₩53,288 | ₩52,554 | ₩53,125 | +1.09% | 4.8천 |
|---|
| 2026.04.16 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩51,645 | ₩51,862 | ₩51,645 | ₩51,862 | +0.42% | 500 |
|---|
| 2026.04.14 | ₩51,979 | ₩51,992 | ₩51,920 | ₩51,920 | -0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩51,164 | ₩51,638 | ₩51,164 | ₩51,638 | +0.93% | 800 |
|---|
| 2026.04.10 | ₩51,091 | ₩51,091 | ₩50,890 | ₩50,969 | -0.24% | 800 |
|---|
| 2026.04.09 | ₩50,804 | ₩51,244 | ₩50,804 | ₩51,224 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩50,950 | ₩50,950 | ₩50,850 | ₩50,850 | -0.20% | 400 |
|---|
| 2026.04.07 | ₩49,187 | ₩49,496 | ₩49,187 | ₩49,496 | +0.63% | 300 |
|---|
| 2026.04.06 | ₩49,160 | ₩49,374 | ₩49,160 | ₩49,363 | +0.41% | 1.4천 |
|---|
| 2026.04.02 | ₩48,873 | ₩49,078 | ₩48,853 | ₩49,078 | +0.42% | 400 |
|---|
| 2026.04.01 | ₩49,134 | ₩49,347 | ₩48,880 | ₩48,915 | -0.45% | 1.8천 |
|---|
| 2026.03.31 | ₩48,025 | ₩48,593 | ₩47,971 | ₩48,585 | +1.17% | 1.5천 |
|---|
| 2026.03.30 | ₩48,479 | ₩48,479 | ₩47,154 | ₩47,154 | -2.73% | 2.5천 |
|---|
| 2026.03.27 | ₩47,535 | ₩47,535 | ₩47,535 | ₩47,535 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩49,027 | ₩49,027 | ₩48,766 | ₩48,766 | -0.53% | 1.4천 |
|---|
| 2026.03.25 | ₩49,200 | ₩49,382 | ₩49,200 | ₩49,382 | +0.37% | 200 |
|---|
| 2026.03.24 | ₩48,345 | ₩49,040 | ₩48,345 | ₩48,842 | +1.03% | 1.7천 |
|---|
| 2026.03.23 | ₩48,920 | ₩49,194 | ₩48,570 | ₩48,570 | -0.72% | 2.2천 |
|---|
| 2026.03.20 | ₩47,704 | ₩47,704 | ₩47,357 | ₩47,434 | -0.57% | 700 |
|---|
| 2026.03.19 | ₩48,078 | ₩48,760 | ₩47,898 | ₩48,483 | +0.84% | 2.5천 |
|---|
| 2026.03.18 | ₩48,667 | ₩48,840 | ₩48,260 | ₩48,260 | -0.84% | 1.3천 |
|---|
| 2026.03.17 | ₩49,107 | ₩49,160 | ₩48,960 | ₩48,960 | -0.30% | 1.2천 |
|---|
| 2026.03.16 | ₩48,533 | ₩48,533 | ₩48,436 | ₩48,436 | -0.20% | 100 |
|---|
| 2026.03.13 | ₩47,931 | ₩47,931 | ₩47,751 | ₩47,819 | -0.23% | 900 |
|---|
| 2026.03.12 | ₩47,931 | ₩48,439 | ₩47,901 | ₩47,901 | -0.06% | 1천 |
|---|
| 2026.03.11 | ₩48,760 | ₩49,094 | ₩48,760 | ₩48,979 | +0.45% | 400 |
|---|
| 2026.03.10 | ₩49,640 | ₩49,868 | ₩49,021 | ₩49,021 | -1.25% | 2.6천 |
|---|
| 2026.03.09 | ₩47,651 | ₩49,313 | ₩47,651 | ₩49,313 | +3.49% | 900 |
|---|
| 2026.03.06 | ₩48,933 | ₩49,267 | ₩48,933 | ₩49,023 | +0.18% | 900 |
|---|
| 2026.03.05 | ₩50,202 | ₩50,249 | ₩49,922 | ₩50,249 | +0.09% | 800 |
|---|
| 2026.03.04 | ₩50,884 | ₩51,163 | ₩50,884 | ₩51,163 | +0.55% | 800 |
|---|
| 2026.03.03 | ₩50,070 | ₩50,832 | ₩50,070 | ₩50,832 | +1.52% | 400 |
|---|
| 2026.03.02 | ₩51,338 | ₩51,385 | ₩51,338 | ₩51,385 | +0.09% | 1천 |
|---|
| 2026.02.27 | ₩50,837 | ₩50,981 | ₩50,837 | ₩50,981 | +0.28% | 500 |
|---|
| 2026.02.26 | ₩51,512 | ₩51,699 | ₩51,131 | ₩51,697 | +0.36% | 1.1만 |
|---|
| 2026.02.25 | ₩51,204 | ₩51,398 | ₩51,204 | ₩51,398 | +0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩51,632 | ₩51,685 | ₩51,606 | ₩51,606 | -0.05% | 1.2천 |
|---|
| 2026.02.23 | ₩51,765 | ₩51,765 | ₩50,735 | ₩50,996 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩51,779 | ₩52,125 | ₩51,618 | ₩52,125 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩51,791 | ₩51,791 | ₩51,791 | ₩51,791 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,193 | ₩52,193 | ₩51,966 | ₩51,966 | -0.44% | 800 |
|---|
| 2026.02.17 | ₩51,658 | ₩51,832 | ₩51,632 | ₩51,676 | +0.03% | 1.6천 |
|---|
| 2026.02.13 | ₩51,832 | ₩52,046 | ₩51,671 | ₩51,671 | -0.31% | 1.8천 |
|---|
| 2026.02.12 | ₩52,166 | ₩52,166 | ₩51,031 | ₩51,031 | -2.18% | 500 |
|---|
| 2026.02.11 | ₩52,099 | ₩52,313 | ₩52,012 | ₩52,224 | +0.24% | 600 |
|---|
| 2026.02.10 | ₩52,480 | ₩52,547 | ₩52,237 | ₩52,237 | -0.46% | 1.9천 |
|---|
| 2026.02.09 | ₩52,006 | ₩52,447 | ₩52,006 | ₩52,237 | +0.44% | 2.5천 |
|---|
| 2026.02.06 | ₩51,632 | ₩52,257 | ₩51,498 | ₩52,257 | +1.21% | 7.5천 |
|---|
| 2026.02.05 | ₩50,710 | ₩50,924 | ₩50,429 | ₩50,436 | -0.54% | 1만 |
|---|
| 2026.02.04 | ₩51,057 | ₩51,230 | ₩50,683 | ₩50,937 | -0.24% | 4.4천 |
|---|
| 2026.02.03 | ₩50,884 | ₩51,084 | ₩50,089 | ₩50,596 | -0.56% | 4.4천 |
|---|
| 2026.02.02 | ₩50,336 | ₩50,897 | ₩50,336 | ₩50,699 | +0.72% | 3.4천 |
|---|
| 2026.01.30 | ₩50,416 | ₩50,416 | ₩49,902 | ₩50,106 | -0.61% | 3.4만 |
|---|
| 2026.01.29 | ₩50,136 | ₩50,420 | ₩50,015 | ₩50,420 | +0.57% | 1.1만 |
|---|
| 2026.01.28 | ₩50,376 | ₩50,389 | ₩50,146 | ₩50,146 | -0.46% | 1.3천 |
|---|
| 2026.01.27 | ₩50,830 | ₩50,854 | ₩50,750 | ₩50,816 | -0.03% | 3.7천 |
|---|
| 2026.01.26 | ₩50,977 | ₩51,004 | ₩50,870 | ₩50,975 | -0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩50,910 | ₩50,910 | ₩50,830 | ₩50,890 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩51,759 | ₩52,246 | ₩51,759 | ₩51,813 | +0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩50,870 | ₩51,658 | ₩50,817 | ₩51,658 | +1.55% | 2.4만 |
|---|
| 2026.01.20 | ₩50,176 | ₩50,176 | ₩50,090 | ₩50,090 | -0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩51,365 | ₩51,365 | ₩51,266 | ₩51,266 | -0.19% | 200 |
|---|
| 2026.01.15 | ₩51,418 | ₩51,431 | ₩51,381 | ₩51,381 | -0.07% | 200 |
|---|
| 2026.01.14 | ₩50,242 | ₩50,670 | ₩50,242 | ₩50,580 | +0.67% | 1.3천 |
|---|
| 2026.01.13 | ₩50,443 | ₩50,443 | ₩50,323 | ₩50,331 | -0.22% | 1천 |
|---|
| 2026.01.12 | ₩49,962 | ₩50,443 | ₩49,962 | ₩50,393 | +0.86% | 2.4천 |
|---|
| 2026.01.09 | ₩50,242 | ₩50,316 | ₩50,242 | ₩50,316 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩49,708 | ₩49,955 | ₩49,708 | ₩49,896 | +0.38% | 1천 |
|---|
| 2026.01.07 | ₩49,342 | ₩49,342 | ₩49,120 | ₩49,191 | -0.31% | 1.8천 |
|---|
| 2026.01.06 | ₩49,160 | ₩49,619 | ₩49,160 | ₩49,619 | +0.93% | 600 |
|---|
| 2026.01.05 | ₩48,947 | ₩48,960 | ₩48,818 | ₩48,818 | -0.26% | 700 |
|---|
| 2026.01.02 | ₩47,731 | ₩48,060 | ₩47,731 | ₩48,060 | +0.69% | 700 |
|---|
| 2025.12.31 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,067 | ₩49,067 | ₩48,225 | ₩48,225 | -1.72% | 5.7천 |
|---|
| 2025.12.29 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩48,983 | ₩48,983 | ₩48,983 | ₩48,983 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩49,040 | ₩49,040 | ₩48,885 | ₩49,029 | -0.02% | 2.8천 |
|---|
| 2025.12.23 | ₩48,693 | ₩48,826 | ₩48,693 | ₩48,786 | +0.19% | 600 |
|---|
| 2025.12.22 | ₩49,522 | ₩49,522 | ₩49,522 | ₩49,522 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩49,055 | ₩49,055 | ₩49,055 | ₩49,055 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩49,000 | ₩49,094 | ₩48,826 | ₩48,870 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩48,955 | ₩48,955 | ₩48,645 | ₩48,645 | -0.63% | 1천 |
|---|
| 2025.12.16 | ₩49,227 | ₩49,227 | ₩48,800 | ₩49,024 | -0.41% | 5.1천 |
|---|
| 2025.12.15 | ₩49,446 | ₩49,446 | ₩49,357 | ₩49,357 | -0.18% | 300 |
|---|
| 2025.12.12 | ₩49,516 | ₩49,516 | ₩49,516 | ₩49,516 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩50,165 | ₩50,165 | ₩50,165 | ₩50,165 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,027 | ₩49,641 | ₩49,017 | ₩49,641 | +1.25% | 1.2천 |
|---|
| 2025.12.09 | ₩48,669 | ₩48,669 | ₩48,623 | ₩48,623 | -0.09% | 300 |
|---|
| 2025.12.08 | ₩48,614 | ₩48,614 | ₩48,390 | ₩48,390 | -0.46% | 400 |
|---|
| 2025.12.05 | ₩48,617 | ₩48,617 | ₩48,617 | ₩48,617 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,714 | ₩48,714 | ₩48,714 | ₩48,714 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,893 | ₩48,141 | ₩47,893 | ₩47,998 | +0.22% | 3.2천 |
|---|
| 2025.12.01 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩48,216 | ₩48,216 | ₩48,216 | ₩48,216 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,386 | ₩48,506 | ₩48,181 | ₩48,181 | -0.42% | 900 |
|---|
| 2025.11.25 | ₩47,223 | ₩47,931 | ₩47,223 | ₩47,861 | +1.35% | 1.5천 |
|---|
| 2025.11.24 | ₩46,155 | ₩46,514 | ₩46,155 | ₩46,514 | +0.78% | 700 |
|---|
| 2025.11.21 | ₩45,668 | ₩45,834 | ₩45,638 | ₩45,638 | -0.07% | 800 |
|---|
| 2025.11.20 | ₩44,377 | ₩44,377 | ₩44,270 | ₩44,270 | -0.24% | 700 |
|---|
| 2025.11.19 | ₩45,634 | ₩45,634 | ₩45,099 | ₩45,185 | -0.98% | 1.2천 |
|---|
| 2025.11.18 | ₩45,407 | ₩45,420 | ₩45,246 | ₩45,256 | -0.33% | 3.9천 |
|---|
| 2025.11.17 | ₩46,172 | ₩46,172 | ₩45,286 | ₩45,286 | -1.92% | 1.1천 |
|---|
| 2025.11.14 | ₩46,376 | ₩46,376 | ₩46,376 | ₩46,376 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,050 | ₩47,050 | ₩46,404 | ₩46,404 | -1.37% | 1.3천 |
|---|
| 2025.11.12 | ₩47,838 | ₩47,838 | ₩47,616 | ₩47,616 | -0.46% | 600 |
|---|
| 2025.11.11 | ₩47,491 | ₩47,691 | ₩47,491 | ₩47,639 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩47,544 | ₩47,624 | ₩47,130 | ₩47,424 | -0.25% | 2.1천 |
|---|
| 2025.11.07 | ₩46,124 | ₩46,722 | ₩46,124 | ₩46,722 | +1.30% | 2.1천 |
|---|
| 2025.11.06 | ₩46,449 | ₩46,622 | ₩46,374 | ₩46,374 | -0.16% | 5.4천 |
|---|
| 2025.11.05 | ₩47,210 | ₩47,263 | ₩47,145 | ₩47,145 | -0.14% | 900 |
|---|
| 2025.11.04 | ₩46,676 | ₩46,676 | ₩46,320 | ₩46,320 | -0.76% | 3.4천 |
|---|
| 2025.11.03 | ₩46,823 | ₩46,970 | ₩46,823 | ₩46,970 | +0.31% | 300 |
|---|
| 2025.10.31 | ₩46,689 | ₩46,956 | ₩46,662 | ₩46,912 | +0.48% | 2.4천 |
|---|
| 2025.10.30 | ₩47,038 | ₩47,038 | ₩46,827 | ₩46,827 | -0.45% | 900 |
|---|
| 2025.10.29 | ₩48,025 | ₩48,172 | ₩47,063 | ₩47,420 | -1.26% | 4.6천 |
|---|
| 2025.10.28 | ₩48,252 | ₩48,265 | ₩48,089 | ₩48,089 | -0.34% | 1.1천 |
|---|
| 2025.10.27 | ₩48,386 | ₩48,387 | ₩48,319 | ₩48,387 | +0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩48,331 | ₩48,331 | ₩48,331 | ₩48,331 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩47,637 | ₩47,894 | ₩47,637 | ₩47,894 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩47,678 | ₩47,744 | ₩47,410 | ₩47,410 | -0.56% | 1.1천 |
|---|
| 2025.10.21 | ₩47,746 | ₩47,891 | ₩47,746 | ₩47,826 | +0.17% | 2.6천 |
|---|
| 2025.10.20 | ₩47,357 | ₩47,682 | ₩47,357 | ₩47,682 | +0.69% | 1.1천 |
|---|
| 2025.10.17 | ₩46,783 | ₩46,869 | ₩46,783 | ₩46,869 | +0.19% | 1.2천 |
|---|
| 2025.10.16 | ₩47,330 | ₩47,344 | ₩46,876 | ₩46,913 | -0.88% | 3.2천 |
|---|
| 2025.10.15 | ₩47,891 | ₩47,891 | ₩47,250 | ₩47,533 | -0.75% | 3.9천 |
|---|
| 2025.10.14 | ₩46,382 | ₩47,350 | ₩46,382 | ₩47,142 | +1.64% | 4.7천 |
|---|
| 2025.10.13 | ₩46,275 | ₩46,422 | ₩46,274 | ₩46,414 | +0.30% | 1.1만 |
|---|
| 2025.10.10 | ₩46,903 | ₩46,903 | ₩45,167 | ₩45,167 | -3.70% | 3.1천 |
|---|