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 | ₩51,683 | ₩51,857 | ₩51,576 | ₩51,803 | +0.23% | 8.1천 |
| 2026.10.08 | ₩51,429 | ₩51,683 | ₩51,101 | ₩51,683 | +0.49% | 1.5만 |
| 2026.10.07 | ₩51,991 | ₩51,991 | ₩51,429 | ₩51,629 | -0.69% | 1.3만 |
| 2026.10.06 | ₩52,352 | ₩52,579 | ₩52,171 | ₩52,262 | -0.17% | 1.4만 |
| 2026.10.05 | ₩51,710 | ₩52,485 | ₩51,629 | ₩52,253 | +1.05% | 1.3만 |
| 2026.10.02 | ₩52,205 | ₩52,325 | ₩51,864 | ₩52,031 | -0.33% | 1.7만 |
| 2026.10.01 | ₩51,108 | ₩54,840 | ₩50,459 | ₩51,141 | +0.07% | 1.5만 |
| 2026.09.30 | ₩51,696 | ₩51,696 | ₩51,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,041 |
| -1.27% |
| 1.8만 |
| 2026.09.29 | ₩51,509 | ₩51,536 | ₩50,987 | ₩51,362 | -0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩52,011 | ₩52,325 | ₩51,763 | ₩52,057 | +0.09% | 1.5만 |
|---|
| 2026.09.25 | ₩52,646 | ₩52,713 | ₩52,151 | ₩52,535 | -0.21% | 7.9천 |
|---|
| 2026.09.24 | ₩52,164 | ₩52,338 | ₩51,830 | ₩52,271 | +0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩53,020 | ₩53,020 | ₩52,419 | ₩52,419 | -1.14% | 2.1만 |
|---|
| 2026.09.22 | ₩53,315 | ₩53,422 | ₩52,967 | ₩53,141 | -0.33% | 1.2만 |
|---|
| 2026.09.21 | ₩52,940 | ₩53,074 | ₩52,794 | ₩52,954 | +0.03% | 1.2만 |
|---|
| 2026.09.18 | ₩52,673 | ₩52,673 | ₩52,352 | ₩52,659 | -0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩53,348 | ₩53,348 | ₩52,880 | ₩52,900 | -0.84% | 9.3천 |
|---|
| 2026.09.16 | ₩53,234 | ₩53,301 | ₩52,138 | ₩52,659 | -1.08% | 7.5천 |
|---|
| 2026.09.15 | ₩53,007 | ₩53,007 | ₩52,780 | ₩52,856 | -0.29% | 8.9천 |
|---|
| 2026.09.14 | ₩53,221 | ₩53,525 | ₩53,181 | ₩53,275 | +0.10% | 2만 |
|---|
| 2026.09.11 | ₩53,711 | ₩53,796 | ₩53,612 | ₩53,703 | -0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩53,515 | ₩53,515 | ₩53,055 | ₩53,208 | -0.57% | 3.1만 |
|---|
| 2026.09.09 | ₩54,077 | ₩54,164 | ₩53,703 | ₩53,796 | -0.52% | 2.5만 |
|---|
| 2026.09.08 | ₩55,080 | ₩55,080 | ₩54,438 | ₩54,438 | -1.17% | 2.9만 |
|---|
| 2026.09.04 | ₩54,746 | ₩54,948 | ₩54,639 | ₩54,920 | +0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩54,960 | ₩54,960 | ₩54,305 | ₩54,746 | -0.39% | 1.9만 |
|---|
| 2026.09.02 | ₩53,676 | ₩54,532 | ₩53,676 | ₩54,367 | +1.29% | 3.4천 |
|---|
| 2026.09.01 | ₩54,585 | ₩54,585 | ₩53,743 | ₩53,823 | -1.40% | 1.8만 |
|---|
| 2026.08.31 | ₩54,853 | ₩54,853 | ₩54,343 | ₩54,505 | -0.63% | 1.5만 |
|---|
| 2026.08.28 | ₩55,348 | ₩55,375 | ₩54,906 | ₩54,906 | -0.80% | 1.6만 |
|---|
| 2026.08.27 | ₩55,294 | ₩55,428 | ₩55,080 | ₩55,375 | +0.15% | 1.2만 |
|---|
| 2026.08.26 | ₩55,696 | ₩55,976 | ₩55,665 | ₩55,843 | +0.26% | 1.3만 |
|---|
| 2026.08.25 | ₩55,890 | ₩55,890 | ₩55,602 | ₩55,772 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩56,043 | ₩56,043 | ₩55,609 | ₩55,766 | -0.49% | 2만 |
|---|
| 2026.08.21 | ₩55,997 | ₩56,137 | ₩55,689 | ₩56,083 | +0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩56,271 | ₩56,271 | ₩55,589 | ₩55,589 | -1.21% | 2.8만 |
|---|
| 2026.08.19 | ₩56,692 | ₩56,899 | ₩56,445 | ₩56,458 | -0.41% | 2만 |
|---|
| 2026.08.18 | ₩56,712 | ₩56,792 | ₩56,311 | ₩56,311 | -0.71% | 8.8천 |
|---|
| 2026.08.17 | ₩57,234 | ₩57,368 | ₩57,133 | ₩57,178 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩57,180 | ₩57,555 | ₩57,113 | ₩57,461 | +0.49% | 1.4만 |
|---|
| 2026.08.13 | ₩57,261 | ₩57,261 | ₩57,033 | ₩57,159 | -0.18% | 1만 |
|---|
| 2026.08.12 | ₩56,739 | ₩57,006 | ₩56,498 | ₩56,940 | +0.35% | 2.2만 |
|---|
| 2026.08.11 | ₩57,006 | ₩57,006 | ₩56,612 | ₩56,612 | -0.69% | 4.8천 |
|---|
| 2026.08.10 | ₩56,739 | ₩56,739 | ₩56,439 | ₩56,439 | -0.53% | 1.3만 |
|---|
| 2026.08.07 | ₩56,685 | ₩56,966 | ₩56,679 | ₩56,859 | +0.31% | 1.3만 |
|---|
| 2026.08.06 | ₩56,659 | ₩56,659 | ₩56,351 | ₩56,351 | -0.54% | 3.7천 |
|---|
| 2026.08.05 | ₩57,341 | ₩57,341 | ₩56,792 | ₩56,792 | -0.96% | 1.6만 |
|---|
| 2026.08.04 | ₩56,366 | ₩57,421 | ₩56,366 | ₩57,368 | +1.78% | 1.6만 |
|---|
| 2026.08.03 | ₩55,508 | ₩56,264 | ₩55,508 | ₩56,252 | +1.34% | 1.5만 |
|---|
| 2026.07.31 | ₩55,936 | ₩55,936 | ₩54,639 | ₩55,293 | -1.15% | 1.5만 |
|---|
| 2026.07.30 | ₩54,865 | ₩55,258 | ₩54,559 | ₩55,258 | +0.72% | 1.3만 |
|---|
| 2026.07.29 | ₩55,174 | ₩55,508 | ₩54,425 | ₩54,559 | -1.12% | 4.1만 |
|---|
| 2026.07.28 | ₩55,642 | ₩56,030 | ₩55,629 | ₩56,030 | +0.70% | 1.3만 |
|---|
| 2026.07.27 | ₩56,110 | ₩56,144 | ₩55,428 | ₩55,709 | -0.72% | 1.3만 |
|---|
| 2026.07.24 | ₩55,582 | ₩55,883 | ₩55,383 | ₩55,383 | -0.36% | 6.4천 |
|---|
| 2026.07.23 | ₩55,682 | ₩55,682 | ₩55,181 | ₩55,368 | -0.56% | 1.2만 |
|---|
| 2026.07.22 | ₩56,177 | ₩56,190 | ₩55,762 | ₩55,923 | -0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩55,642 | ₩56,189 | ₩55,642 | ₩56,189 | +0.98% | 6.5천 |
|---|
| 2026.07.20 | ₩56,578 | ₩56,578 | ₩55,591 | ₩55,591 | -1.74% | 2만 |
|---|
| 2026.07.17 | ₩56,030 | ₩56,404 | ₩55,803 | ₩55,987 | -0.08% | 4.7천 |
|---|
| 2026.07.16 | ₩56,217 | ₩56,886 | ₩56,217 | ₩56,632 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩55,950 | ₩56,391 | ₩55,950 | ₩56,297 | +0.62% | 1.2만 |
|---|
| 2026.07.14 | ₩56,097 | ₩56,177 | ₩55,796 | ₩55,944 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩56,137 | ₩56,204 | ₩55,575 | ₩55,705 | -0.77% | 8.7천 |
|---|
| 2026.07.10 | ₩56,124 | ₩56,177 | ₩55,976 | ₩56,029 | -0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩55,602 | ₩56,137 | ₩55,602 | ₩56,003 | +0.72% | 1.4만 |
|---|
| 2026.07.08 | ₩55,455 | ₩55,482 | ₩54,786 | ₩55,201 | -0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩56,511 | ₩56,511 | ₩55,869 | ₩55,904 | -1.07% | 9.4천 |
|---|
| 2026.07.06 | ₩56,497 | ₩56,645 | ₩56,434 | ₩56,434 | -0.11% | 7.9천 |
|---|
| 2026.07.02 | ₩57,247 | ₩57,247 | ₩55,722 | ₩56,178 | -1.87% | 7천 |
|---|
| 2026.07.01 | ₩57,006 | ₩57,060 | ₩56,704 | ₩56,704 | -0.53% | 7.6천 |
|---|
| 2026.06.30 | ₩56,364 | ₩57,087 | ₩56,364 | ₩57,047 | +1.21% | 1.7만 |
|---|
| 2026.06.29 | ₩56,391 | ₩56,485 | ₩56,017 | ₩56,483 | +0.16% | 3만 |
|---|
| 2026.06.26 | ₩55,923 | ₩56,351 | ₩55,883 | ₩56,351 | +0.77% | 7.4천 |
|---|
| 2026.06.25 | ₩56,485 | ₩56,725 | ₩56,284 | ₩56,404 | -0.14% | 5.7천 |
|---|
| 2026.06.24 | ₩55,488 | ₩56,177 | ₩55,474 | ₩55,829 | +0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩55,134 | ₩55,455 | ₩55,134 | ₩55,214 | +0.15% | 3.8천 |
|---|
| 2026.06.22 | ₩56,017 | ₩56,017 | ₩55,441 | ₩55,441 | -1.03% | 8.6천 |
|---|
| 2026.06.18 | ₩55,395 | ₩55,548 | ₩55,294 | ₩55,548 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩55,455 | ₩55,629 | ₩54,438 | ₩54,452 | -1.81% | 1.2만 |
|---|
| 2026.06.16 | ₩55,963 | ₩55,963 | ₩55,185 | ₩55,185 | -1.39% | 1.1천 |
|---|
| 2026.06.15 | ₩55,709 | ₩55,709 | ₩55,562 | ₩55,562 | -0.26% | 1.7천 |
|---|
| 2026.06.12 | ₩55,120 | ₩55,722 | ₩55,120 | ₩55,468 | +0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩53,871 | ₩54,880 | ₩53,863 | ₩54,874 | +1.86% | 2.7천 |
|---|
| 2026.06.10 | ₩54,485 | ₩54,485 | ₩53,556 | ₩53,569 | -1.68% | 4.4천 |
|---|
| 2026.06.09 | ₩54,786 | ₩54,786 | ₩52,974 | ₩53,970 | -1.49% | 2.9천 |
|---|
| 2026.06.08 | ₩53,656 | ₩53,676 | ₩53,485 | ₩53,485 | -0.32% | 2.2천 |
|---|
| 2026.06.05 | ₩53,836 | ₩53,836 | ₩53,114 | ₩53,169 | -1.24% | 3.2천 |
|---|
| 2026.06.04 | ₩54,157 | ₩54,438 | ₩54,157 | ₩54,438 | +0.52% | 4천 |
|---|
| 2026.06.03 | ₩53,783 | ₩53,984 | ₩53,723 | ₩53,723 | -0.11% | 3.1천 |
|---|
| 2026.06.02 | ₩54,050 | ₩54,278 | ₩54,050 | ₩54,252 | +0.37% | 3.7천 |
|---|
| 2026.06.01 | ₩53,462 | ₩53,810 | ₩53,328 | ₩53,810 | +0.65% | 1.7천 |
|---|
| 2026.05.29 | ₩54,184 | ₩54,184 | ₩53,823 | ₩53,997 | -0.35% | 3.6천 |
|---|
| 2026.05.28 | ₩53,810 | ₩54,291 | ₩53,810 | ₩54,207 | +0.74% | 6.2천 |
|---|
| 2026.05.27 | ₩54,278 | ₩54,398 | ₩54,104 | ₩54,111 | -0.31% | 3천 |
|---|
| 2026.05.26 | ₩53,770 | ₩54,572 | ₩53,770 | ₩54,549 | +1.45% | 1.2천 |
|---|
| 2026.05.22 | ₩53,448 | ₩53,756 | ₩53,435 | ₩53,687 | +0.45% | 3.9천 |
|---|
| 2026.05.21 | ₩52,419 | ₩53,362 | ₩52,419 | ₩53,221 | +1.53% | 2.1천 |
|---|
| 2026.05.20 | ₩51,950 | ₩53,020 | ₩51,950 | ₩53,020 | +2.06% | 1.7천 |
|---|
| 2026.05.19 | ₩52,539 | ₩52,539 | ₩51,884 | ₩51,964 | -1.09% | 2.5천 |
|---|
| 2026.05.18 | ₩52,766 | ₩52,793 | ₩52,332 | ₩52,539 | -0.43% | 1.1만 |
|---|
| 2026.05.15 | ₩52,659 | ₩52,686 | ₩52,304 | ₩52,304 | -0.68% | 6.1천 |
|---|
| 2026.05.14 | ₩53,214 | ₩53,535 | ₩53,074 | ₩53,194 | -0.04% | 6.3천 |
|---|
| 2026.05.13 | ₩52,833 | ₩53,034 | ₩52,693 | ₩52,853 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩52,980 | ₩53,101 | ₩52,673 | ₩53,101 | +0.23% | 15.1만 |
|---|
| 2026.05.11 | ₩53,957 | ₩53,957 | ₩53,703 | ₩53,703 | -0.47% | 6.7천 |
|---|
| 2026.05.08 | ₩53,930 | ₩54,077 | ₩53,930 | ₩54,030 | +0.19% | 2.9천 |
|---|
| 2026.05.07 | ₩54,345 | ₩54,345 | ₩53,723 | ₩53,723 | -1.14% | 1.4천 |
|---|
| 2026.05.06 | ₩54,104 | ₩54,280 | ₩54,010 | ₩54,280 | +0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩53,502 | ₩53,997 | ₩53,341 | ₩53,903 | +0.75% | 1.5천 |
|---|
| 2026.05.04 | ₩53,502 | ₩53,515 | ₩52,873 | ₩53,087 | -0.78% | 1.9천 |
|---|
| 2026.05.01 | ₩53,743 | ₩53,743 | ₩53,355 | ₩53,650 | -0.17% | 2천 |
|---|
| 2026.04.30 | ₩53,041 | ₩53,541 | ₩53,041 | ₩53,541 | +0.94% | 6.4천 |
|---|
| 2026.04.29 | ₩53,034 | ₩53,034 | ₩52,538 | ₩52,538 | -0.94% | 3.7천 |
|---|
| 2026.04.28 | ₩53,489 | ₩53,489 | ₩52,887 | ₩52,928 | -1.05% | 6.6천 |
|---|
| 2026.04.27 | ₩53,729 | ₩53,729 | ₩53,669 | ₩53,693 | -0.07% | 2.3천 |
|---|
| 2026.04.24 | ₩53,716 | ₩53,716 | ₩53,301 | ₩53,596 | -0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩53,502 | ₩53,509 | ₩52,666 | ₩53,245 | -0.48% | 5.8천 |
|---|
| 2026.04.22 | ₩53,515 | ₩53,515 | ₩53,161 | ₩53,355 | -0.30% | 6.8천 |
|---|
| 2026.04.21 | ₩53,957 | ₩53,957 | ₩52,980 | ₩53,018 | -1.74% | 5천 |
|---|
| 2026.04.20 | ₩53,194 | ₩53,569 | ₩53,020 | ₩53,444 | +0.47% | 5.5천 |
|---|
| 2026.04.17 | ₩52,619 | ₩53,355 | ₩52,619 | ₩53,192 | +1.09% | 4.8천 |
|---|
| 2026.04.16 | ₩52,079 | ₩52,079 | ₩52,079 | ₩52,079 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩51,710 | ₩51,926 | ₩51,710 | ₩51,926 | +0.42% | 500 |
|---|
| 2026.04.14 | ₩52,044 | ₩52,057 | ₩51,985 | ₩51,985 | -0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩51,228 | ₩51,703 | ₩51,228 | ₩51,703 | +0.93% | 800 |
|---|
| 2026.04.10 | ₩51,155 | ₩51,155 | ₩50,954 | ₩51,033 | -0.24% | 800 |
|---|
| 2026.04.09 | ₩50,867 | ₩51,308 | ₩50,867 | ₩51,288 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩51,014 | ₩51,014 | ₩50,914 | ₩50,914 | -0.20% | 400 |
|---|
| 2026.04.07 | ₩49,249 | ₩49,558 | ₩49,249 | ₩49,558 | +0.63% | 300 |
|---|
| 2026.04.06 | ₩49,222 | ₩49,436 | ₩49,222 | ₩49,425 | +0.41% | 1.4천 |
|---|
| 2026.04.02 | ₩48,934 | ₩49,139 | ₩48,914 | ₩49,139 | +0.42% | 400 |
|---|
| 2026.04.01 | ₩49,195 | ₩49,409 | ₩48,941 | ₩48,976 | -0.45% | 1.8천 |
|---|
| 2026.03.31 | ₩48,085 | ₩48,653 | ₩48,031 | ₩48,645 | +1.17% | 1.5천 |
|---|
| 2026.03.30 | ₩48,540 | ₩48,540 | ₩47,213 | ₩47,213 | -2.73% | 2.5천 |
|---|
| 2026.03.27 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩49,088 | ₩49,088 | ₩48,827 | ₩48,827 | -0.53% | 1.4천 |
|---|
| 2026.03.25 | ₩49,262 | ₩49,444 | ₩49,262 | ₩49,444 | +0.37% | 200 |
|---|
| 2026.03.24 | ₩48,406 | ₩49,101 | ₩48,406 | ₩48,904 | +1.03% | 1.7천 |
|---|
| 2026.03.23 | ₩48,981 | ₩49,255 | ₩48,631 | ₩48,631 | -0.72% | 2.2천 |
|---|
| 2026.03.20 | ₩47,764 | ₩47,764 | ₩47,416 | ₩47,494 | -0.57% | 700 |
|---|
| 2026.03.19 | ₩48,138 | ₩48,821 | ₩47,958 | ₩48,544 | +0.84% | 2.5천 |
|---|
| 2026.03.18 | ₩48,728 | ₩48,901 | ₩48,320 | ₩48,320 | -0.84% | 1.3천 |
|---|
| 2026.03.17 | ₩49,168 | ₩49,222 | ₩49,021 | ₩49,021 | -0.30% | 1.2천 |
|---|
| 2026.03.16 | ₩48,593 | ₩48,593 | ₩48,497 | ₩48,497 | -0.20% | 100 |
|---|
| 2026.03.13 | ₩47,991 | ₩47,991 | ₩47,811 | ₩47,879 | -0.23% | 900 |
|---|
| 2026.03.12 | ₩47,991 | ₩48,500 | ₩47,961 | ₩47,961 | -0.06% | 1천 |
|---|
| 2026.03.11 | ₩48,821 | ₩49,155 | ₩48,821 | ₩49,040 | +0.45% | 400 |
|---|
| 2026.03.10 | ₩49,702 | ₩49,931 | ₩49,083 | ₩49,083 | -1.25% | 2.6천 |
|---|
| 2026.03.09 | ₩47,710 | ₩49,374 | ₩47,710 | ₩49,374 | +3.49% | 900 |
|---|
| 2026.03.06 | ₩48,994 | ₩49,329 | ₩48,994 | ₩49,084 | +0.18% | 900 |
|---|
| 2026.03.05 | ₩50,265 | ₩50,312 | ₩49,984 | ₩50,312 | +0.09% | 800 |
|---|
| 2026.03.04 | ₩50,947 | ₩51,227 | ₩50,947 | ₩51,227 | +0.55% | 800 |
|---|
| 2026.03.03 | ₩50,133 | ₩50,895 | ₩50,133 | ₩50,895 | +1.52% | 400 |
|---|
| 2026.03.02 | ₩51,402 | ₩51,449 | ₩51,402 | ₩51,449 | +0.09% | 1천 |
|---|
| 2026.02.27 | ₩50,900 | ₩51,045 | ₩50,900 | ₩51,045 | +0.28% | 500 |
|---|
| 2026.02.26 | ₩51,576 | ₩51,763 | ₩51,195 | ₩51,762 | +0.36% | 1.1만 |
|---|
| 2026.02.25 | ₩51,268 | ₩51,462 | ₩51,268 | ₩51,462 | +0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩51,696 | ₩51,750 | ₩51,671 | ₩51,671 | -0.05% | 1.2천 |
|---|
| 2026.02.23 | ₩51,830 | ₩51,830 | ₩50,799 | ₩51,060 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩51,843 | ₩52,190 | ₩51,683 | ₩52,190 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩51,855 | ₩51,855 | ₩51,855 | ₩51,855 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,258 | ₩52,258 | ₩52,031 | ₩52,031 | -0.44% | 800 |
|---|
| 2026.02.17 | ₩51,723 | ₩51,897 | ₩51,696 | ₩51,740 | +0.03% | 1.6천 |
|---|
| 2026.02.13 | ₩51,897 | ₩52,111 | ₩51,735 | ₩51,735 | -0.31% | 1.8천 |
|---|
| 2026.02.12 | ₩52,231 | ₩52,231 | ₩51,094 | ₩51,094 | -2.18% | 500 |
|---|
| 2026.02.11 | ₩52,164 | ₩52,378 | ₩52,078 | ₩52,289 | +0.24% | 600 |
|---|
| 2026.02.10 | ₩52,546 | ₩52,613 | ₩52,302 | ₩52,302 | -0.46% | 1.9천 |
|---|
| 2026.02.09 | ₩52,071 | ₩52,512 | ₩52,071 | ₩52,302 | +0.44% | 2.5천 |
|---|
| 2026.02.06 | ₩51,696 | ₩52,322 | ₩51,563 | ₩52,322 | +1.21% | 7.5천 |
|---|
| 2026.02.05 | ₩50,773 | ₩50,987 | ₩50,493 | ₩50,499 | -0.54% | 1만 |
|---|
| 2026.02.04 | ₩51,121 | ₩51,294 | ₩50,747 | ₩51,001 | -0.24% | 4.4천 |
|---|
| 2026.02.03 | ₩50,947 | ₩51,148 | ₩50,151 | ₩50,660 | -0.56% | 4.4천 |
|---|
| 2026.02.02 | ₩50,399 | ₩50,961 | ₩50,399 | ₩50,763 | +0.72% | 3.4천 |
|---|
| 2026.01.30 | ₩50,479 | ₩50,479 | ₩49,964 | ₩50,169 | -0.61% | 3.4만 |
|---|
| 2026.01.29 | ₩50,198 | ₩50,483 | ₩50,078 | ₩50,483 | +0.57% | 1.1만 |
|---|
| 2026.01.28 | ₩50,439 | ₩50,452 | ₩50,209 | ₩50,209 | -0.46% | 1.3천 |
|---|
| 2026.01.27 | ₩50,894 | ₩50,918 | ₩50,814 | ₩50,879 | -0.03% | 3.7천 |
|---|
| 2026.01.26 | ₩51,041 | ₩51,068 | ₩50,934 | ₩51,038 | -0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩50,974 | ₩50,974 | ₩50,894 | ₩50,954 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩51,823 | ₩52,312 | ₩51,823 | ₩51,878 | +0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩50,934 | ₩51,723 | ₩50,880 | ₩51,723 | +1.55% | 2.4만 |
|---|
| 2026.01.20 | ₩50,238 | ₩50,238 | ₩50,153 | ₩50,153 | -0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩51,429 | ₩51,429 | ₩51,330 | ₩51,330 | -0.19% | 200 |
|---|
| 2026.01.15 | ₩51,482 | ₩51,496 | ₩51,445 | ₩51,445 | -0.07% | 200 |
|---|
| 2026.01.14 | ₩50,305 | ₩50,733 | ₩50,305 | ₩50,644 | +0.67% | 1.3천 |
|---|
| 2026.01.13 | ₩50,506 | ₩50,506 | ₩50,386 | ₩50,394 | -0.22% | 1천 |
|---|
| 2026.01.12 | ₩50,024 | ₩50,506 | ₩50,024 | ₩50,456 | +0.86% | 2.4천 |
|---|
| 2026.01.09 | ₩50,305 | ₩50,379 | ₩50,305 | ₩50,379 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩49,770 | ₩50,018 | ₩49,770 | ₩49,959 | +0.38% | 1천 |
|---|
| 2026.01.07 | ₩49,404 | ₩49,404 | ₩49,182 | ₩49,253 | -0.31% | 1.8천 |
|---|
| 2026.01.06 | ₩49,222 | ₩49,681 | ₩49,222 | ₩49,681 | +0.93% | 600 |
|---|
| 2026.01.05 | ₩49,008 | ₩49,021 | ₩48,879 | ₩48,879 | -0.26% | 700 |
|---|
| 2026.01.02 | ₩47,791 | ₩48,120 | ₩47,791 | ₩48,120 | +0.69% | 700 |
|---|
| 2025.12.31 | ₩47,692 | ₩47,692 | ₩47,692 | ₩47,692 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,128 | ₩49,128 | ₩48,286 | ₩48,286 | -1.72% | 5.7천 |
|---|
| 2025.12.29 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩49,101 | ₩49,101 | ₩48,946 | ₩49,091 | -0.02% | 2.8천 |
|---|
| 2025.12.23 | ₩48,754 | ₩48,887 | ₩48,754 | ₩48,847 | +0.19% | 600 |
|---|
| 2025.12.22 | ₩49,584 | ₩49,584 | ₩49,584 | ₩49,584 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩49,116 | ₩49,116 | ₩49,116 | ₩49,116 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩49,061 | ₩49,155 | ₩48,887 | ₩48,932 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩49,016 | ₩49,016 | ₩48,706 | ₩48,706 | -0.63% | 1천 |
|---|
| 2025.12.16 | ₩49,289 | ₩49,289 | ₩48,861 | ₩49,085 | -0.41% | 5.1천 |
|---|
| 2025.12.15 | ₩49,508 | ₩49,508 | ₩49,418 | ₩49,418 | -0.18% | 300 |
|---|
| 2025.12.12 | ₩49,578 | ₩49,578 | ₩49,578 | ₩49,578 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩50,228 | ₩50,228 | ₩50,228 | ₩50,228 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,088 | ₩49,703 | ₩49,079 | ₩49,703 | +1.25% | 1.2천 |
|---|
| 2025.12.09 | ₩48,730 | ₩48,730 | ₩48,684 | ₩48,684 | -0.09% | 300 |
|---|
| 2025.12.08 | ₩48,675 | ₩48,675 | ₩48,450 | ₩48,450 | -0.46% | 400 |
|---|
| 2025.12.05 | ₩48,677 | ₩48,677 | ₩48,677 | ₩48,677 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,953 | ₩48,201 | ₩47,953 | ₩48,058 | +0.22% | 3.2천 |
|---|
| 2025.12.01 | ₩47,961 | ₩47,961 | ₩47,961 | ₩47,961 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩48,276 | ₩48,276 | ₩48,276 | ₩48,276 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,446 | ₩48,566 | ₩48,241 | ₩48,241 | -0.42% | 900 |
|---|
| 2025.11.25 | ₩47,282 | ₩47,991 | ₩47,282 | ₩47,920 | +1.35% | 1.5천 |
|---|
| 2025.11.24 | ₩46,212 | ₩46,572 | ₩46,212 | ₩46,572 | +0.78% | 700 |
|---|
| 2025.11.21 | ₩45,725 | ₩45,891 | ₩45,695 | ₩45,695 | -0.07% | 800 |
|---|
| 2025.11.20 | ₩44,432 | ₩44,432 | ₩44,325 | ₩44,325 | -0.24% | 700 |
|---|
| 2025.11.19 | ₩45,691 | ₩45,691 | ₩45,156 | ₩45,241 | -0.98% | 1.2천 |
|---|
| 2025.11.18 | ₩45,463 | ₩45,477 | ₩45,303 | ₩45,312 | -0.33% | 3.9천 |
|---|
| 2025.11.17 | ₩46,230 | ₩46,230 | ₩45,343 | ₩45,343 | -1.92% | 1.1천 |
|---|
| 2025.11.14 | ₩46,434 | ₩46,434 | ₩46,434 | ₩46,434 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,109 | ₩47,109 | ₩46,462 | ₩46,462 | -1.37% | 1.3천 |
|---|
| 2025.11.12 | ₩47,898 | ₩47,898 | ₩47,676 | ₩47,676 | -0.46% | 600 |
|---|
| 2025.11.11 | ₩47,550 | ₩47,751 | ₩47,550 | ₩47,698 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩47,603 | ₩47,684 | ₩47,189 | ₩47,483 | -0.25% | 2.1천 |
|---|
| 2025.11.07 | ₩46,182 | ₩46,781 | ₩46,182 | ₩46,781 | +1.30% | 2.1천 |
|---|
| 2025.11.06 | ₩46,507 | ₩46,680 | ₩46,432 | ₩46,432 | -0.16% | 5.4천 |
|---|
| 2025.11.05 | ₩47,269 | ₩47,323 | ₩47,203 | ₩47,203 | -0.14% | 900 |
|---|
| 2025.11.04 | ₩46,734 | ₩46,734 | ₩46,378 | ₩46,378 | -0.76% | 3.4천 |
|---|
| 2025.11.03 | ₩46,881 | ₩47,028 | ₩46,881 | ₩47,028 | +0.31% | 300 |
|---|
| 2025.10.31 | ₩46,747 | ₩47,015 | ₩46,721 | ₩46,971 | +0.48% | 2.4천 |
|---|
| 2025.10.30 | ₩47,096 | ₩47,096 | ₩46,885 | ₩46,885 | -0.45% | 900 |
|---|
| 2025.10.29 | ₩48,085 | ₩48,232 | ₩47,122 | ₩47,479 | -1.26% | 4.6천 |
|---|
| 2025.10.28 | ₩48,312 | ₩48,326 | ₩48,149 | ₩48,149 | -0.34% | 1.1천 |
|---|
| 2025.10.27 | ₩48,446 | ₩48,447 | ₩48,379 | ₩48,447 | +0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩48,391 | ₩48,391 | ₩48,391 | ₩48,391 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩47,697 | ₩47,954 | ₩47,697 | ₩47,954 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩47,737 | ₩47,804 | ₩47,470 | ₩47,470 | -0.56% | 1.1천 |
|---|
| 2025.10.21 | ₩47,805 | ₩47,951 | ₩47,805 | ₩47,886 | +0.17% | 2.6천 |
|---|
| 2025.10.20 | ₩47,416 | ₩47,741 | ₩47,416 | ₩47,741 | +0.69% | 1.1천 |
|---|
| 2025.10.17 | ₩46,841 | ₩46,928 | ₩46,841 | ₩46,928 | +0.19% | 1.2천 |
|---|
| 2025.10.16 | ₩47,389 | ₩47,403 | ₩46,935 | ₩46,972 | -0.88% | 3.2천 |
|---|
| 2025.10.15 | ₩47,951 | ₩47,951 | ₩47,309 | ₩47,593 | -0.75% | 3.9천 |
|---|
| 2025.10.14 | ₩46,440 | ₩47,409 | ₩46,440 | ₩47,201 | +1.64% | 4.7천 |
|---|
| 2025.10.13 | ₩46,333 | ₩46,480 | ₩46,331 | ₩46,472 | +0.30% | 1.1만 |
|---|
| 2025.10.10 | ₩46,961 | ₩46,961 | ₩45,224 | ₩45,224 | -3.70% | 3.1천 |
|---|