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 | ₩51,615 | ₩51,788 | ₩51,508 | ₩51,735 | +0.23% | 8.1천 |
| 2026.10.08 | ₩51,361 | ₩51,615 | ₩51,033 | ₩51,615 | +0.49% | 1.5만 |
| 2026.10.07 | ₩51,922 | ₩51,922 | ₩51,361 | ₩51,561 | -0.69% | 1.3만 |
| 2026.10.06 | ₩52,282 | ₩52,510 | ₩52,102 | ₩52,193 | -0.17% | 1.4만 |
| 2026.10.05 | ₩51,641 | ₩52,416 | ₩51,561 | ₩52,184 | +1.05% | 1.3만 |
| 2026.10.02 | ₩52,135 | ₩52,256 | ₩51,795 | ₩51,962 | -0.33% | 1.7만 |
| 2026.10.01 | ₩51,040 | ₩54,767 | ₩50,392 | ₩51,074 | +0.07% | 1.5만 |
| 2026.09.30 | ₩51,628 | ₩51,628 | ₩50,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,973 |
| -1.27% |
| 1.8만 |
| 2026.09.29 | ₩51,441 | ₩51,468 | ₩50,920 | ₩51,294 | -0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩51,942 | ₩52,256 | ₩51,695 | ₩51,989 | +0.09% | 1.5만 |
|---|
| 2026.09.25 | ₩52,576 | ₩52,643 | ₩52,082 | ₩52,465 | -0.21% | 7.9천 |
|---|
| 2026.09.24 | ₩52,095 | ₩52,269 | ₩51,761 | ₩52,202 | +0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩52,950 | ₩52,950 | ₩52,349 | ₩52,349 | -1.14% | 2.1만 |
|---|
| 2026.09.22 | ₩53,244 | ₩53,351 | ₩52,897 | ₩53,071 | -0.33% | 1.2만 |
|---|
| 2026.09.21 | ₩52,870 | ₩53,004 | ₩52,725 | ₩52,884 | +0.03% | 1.2만 |
|---|
| 2026.09.18 | ₩52,603 | ₩52,603 | ₩52,282 | ₩52,590 | -0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩53,278 | ₩53,278 | ₩52,810 | ₩52,830 | -0.84% | 9.3천 |
|---|
| 2026.09.16 | ₩53,164 | ₩53,231 | ₩52,069 | ₩52,590 | -1.08% | 7.5천 |
|---|
| 2026.09.15 | ₩52,937 | ₩52,937 | ₩52,710 | ₩52,786 | -0.29% | 8.9천 |
|---|
| 2026.09.14 | ₩53,151 | ₩53,454 | ₩53,111 | ₩53,204 | +0.10% | 2만 |
|---|
| 2026.09.11 | ₩53,640 | ₩53,725 | ₩53,541 | ₩53,632 | -0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩53,445 | ₩53,445 | ₩52,985 | ₩53,137 | -0.57% | 3.1만 |
|---|
| 2026.09.09 | ₩54,006 | ₩54,092 | ₩53,632 | ₩53,725 | -0.52% | 2.5만 |
|---|
| 2026.09.08 | ₩55,007 | ₩55,007 | ₩54,366 | ₩54,366 | -1.17% | 2.9만 |
|---|
| 2026.09.04 | ₩54,673 | ₩54,875 | ₩54,567 | ₩54,847 | +0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩54,887 | ₩54,887 | ₩54,233 | ₩54,673 | -0.39% | 1.9만 |
|---|
| 2026.09.02 | ₩53,605 | ₩54,460 | ₩53,605 | ₩54,295 | +1.29% | 3.4천 |
|---|
| 2026.09.01 | ₩54,513 | ₩54,513 | ₩53,672 | ₩53,752 | -1.40% | 1.8만 |
|---|
| 2026.08.31 | ₩54,780 | ₩54,780 | ₩54,271 | ₩54,433 | -0.63% | 1.5만 |
|---|
| 2026.08.28 | ₩55,275 | ₩55,301 | ₩54,834 | ₩54,834 | -0.80% | 1.6만 |
|---|
| 2026.08.27 | ₩55,221 | ₩55,355 | ₩55,007 | ₩55,301 | +0.15% | 1.2만 |
|---|
| 2026.08.26 | ₩55,622 | ₩55,902 | ₩55,591 | ₩55,769 | +0.26% | 1.3만 |
|---|
| 2026.08.25 | ₩55,816 | ₩55,816 | ₩55,528 | ₩55,698 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩55,969 | ₩55,969 | ₩55,535 | ₩55,693 | -0.49% | 2만 |
|---|
| 2026.08.21 | ₩55,922 | ₩56,063 | ₩55,615 | ₩56,009 | +0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩56,196 | ₩56,196 | ₩55,515 | ₩55,515 | -1.21% | 2.8만 |
|---|
| 2026.08.19 | ₩56,617 | ₩56,824 | ₩56,370 | ₩56,383 | -0.41% | 2만 |
|---|
| 2026.08.18 | ₩56,637 | ₩56,717 | ₩56,236 | ₩56,236 | -0.71% | 8.8천 |
|---|
| 2026.08.17 | ₩57,158 | ₩57,292 | ₩57,058 | ₩57,102 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩57,105 | ₩57,479 | ₩57,038 | ₩57,385 | +0.49% | 1.4만 |
|---|
| 2026.08.13 | ₩57,185 | ₩57,185 | ₩56,958 | ₩57,083 | -0.18% | 1만 |
|---|
| 2026.08.12 | ₩56,664 | ₩56,931 | ₩56,423 | ₩56,864 | +0.35% | 2.2만 |
|---|
| 2026.08.11 | ₩56,931 | ₩56,931 | ₩56,537 | ₩56,537 | -0.69% | 4.8천 |
|---|
| 2026.08.10 | ₩56,664 | ₩56,664 | ₩56,365 | ₩56,365 | -0.53% | 1.3만 |
|---|
| 2026.08.07 | ₩56,610 | ₩56,891 | ₩56,604 | ₩56,784 | +0.31% | 1.3만 |
|---|
| 2026.08.06 | ₩56,584 | ₩56,584 | ₩56,276 | ₩56,276 | -0.54% | 3.7천 |
|---|
| 2026.08.05 | ₩57,265 | ₩57,265 | ₩56,717 | ₩56,717 | -0.96% | 1.6만 |
|---|
| 2026.08.04 | ₩56,291 | ₩57,345 | ₩56,291 | ₩57,292 | +1.78% | 1.6만 |
|---|
| 2026.08.03 | ₩55,435 | ₩56,190 | ₩55,435 | ₩56,178 | +1.34% | 1.5만 |
|---|
| 2026.07.31 | ₩55,862 | ₩55,862 | ₩54,567 | ₩55,220 | -1.15% | 1.5만 |
|---|
| 2026.07.30 | ₩54,792 | ₩55,185 | ₩54,486 | ₩55,185 | +0.72% | 1.3만 |
|---|
| 2026.07.29 | ₩55,101 | ₩55,435 | ₩54,353 | ₩54,486 | -1.12% | 4.1만 |
|---|
| 2026.07.28 | ₩55,568 | ₩55,956 | ₩55,555 | ₩55,956 | +0.70% | 1.3만 |
|---|
| 2026.07.27 | ₩56,036 | ₩56,069 | ₩55,355 | ₩55,635 | -0.72% | 1.3만 |
|---|
| 2026.07.24 | ₩55,508 | ₩55,809 | ₩55,309 | ₩55,309 | -0.36% | 6.4천 |
|---|
| 2026.07.23 | ₩55,609 | ₩55,609 | ₩55,108 | ₩55,295 | -0.56% | 1.2만 |
|---|
| 2026.07.22 | ₩56,103 | ₩56,116 | ₩55,689 | ₩55,849 | -0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩55,568 | ₩56,115 | ₩55,568 | ₩56,115 | +0.98% | 6.5천 |
|---|
| 2026.07.20 | ₩56,503 | ₩56,503 | ₩55,518 | ₩55,518 | -1.74% | 2만 |
|---|
| 2026.07.17 | ₩55,956 | ₩56,330 | ₩55,729 | ₩55,913 | -0.08% | 4.7천 |
|---|
| 2026.07.16 | ₩56,143 | ₩56,811 | ₩56,143 | ₩56,557 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩55,876 | ₩56,316 | ₩55,876 | ₩56,223 | +0.62% | 1.2만 |
|---|
| 2026.07.14 | ₩56,023 | ₩56,103 | ₩55,722 | ₩55,870 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩56,063 | ₩56,129 | ₩55,502 | ₩55,631 | -0.77% | 8.7천 |
|---|
| 2026.07.10 | ₩56,049 | ₩56,103 | ₩55,902 | ₩55,954 | -0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩55,528 | ₩56,063 | ₩55,528 | ₩55,929 | +0.72% | 1.4만 |
|---|
| 2026.07.08 | ₩55,381 | ₩55,408 | ₩54,714 | ₩55,128 | -0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩56,437 | ₩56,437 | ₩55,796 | ₩55,830 | -1.07% | 9.4천 |
|---|
| 2026.07.06 | ₩56,422 | ₩56,570 | ₩56,359 | ₩56,359 | -0.11% | 7.9천 |
|---|
| 2026.07.02 | ₩57,171 | ₩57,171 | ₩55,649 | ₩56,104 | -1.87% | 7천 |
|---|
| 2026.07.01 | ₩56,931 | ₩56,984 | ₩56,629 | ₩56,629 | -0.53% | 7.6천 |
|---|
| 2026.06.30 | ₩56,290 | ₩57,011 | ₩56,290 | ₩56,971 | +1.21% | 1.7만 |
|---|
| 2026.06.29 | ₩56,316 | ₩56,410 | ₩55,942 | ₩56,409 | +0.16% | 3만 |
|---|
| 2026.06.26 | ₩55,849 | ₩56,276 | ₩55,809 | ₩56,276 | +0.77% | 7.4천 |
|---|
| 2026.06.25 | ₩56,410 | ₩56,650 | ₩56,210 | ₩56,330 | -0.14% | 5.7천 |
|---|
| 2026.06.24 | ₩55,415 | ₩56,103 | ₩55,400 | ₩55,755 | +0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩55,061 | ₩55,381 | ₩55,061 | ₩55,141 | +0.15% | 3.8천 |
|---|
| 2026.06.22 | ₩55,942 | ₩55,942 | ₩55,368 | ₩55,368 | -1.03% | 8.6천 |
|---|
| 2026.06.18 | ₩55,321 | ₩55,475 | ₩55,221 | ₩55,475 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩55,381 | ₩55,555 | ₩54,366 | ₩54,380 | -1.81% | 1.2만 |
|---|
| 2026.06.16 | ₩55,889 | ₩55,889 | ₩55,112 | ₩55,112 | -1.39% | 1.1천 |
|---|
| 2026.06.15 | ₩55,635 | ₩55,635 | ₩55,488 | ₩55,488 | -0.26% | 1.7천 |
|---|
| 2026.06.12 | ₩55,047 | ₩55,649 | ₩55,047 | ₩55,395 | +0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩53,800 | ₩54,807 | ₩53,792 | ₩54,802 | +1.86% | 2.7천 |
|---|
| 2026.06.10 | ₩54,413 | ₩54,413 | ₩53,485 | ₩53,498 | -1.68% | 4.4천 |
|---|
| 2026.06.09 | ₩54,714 | ₩54,714 | ₩52,904 | ₩53,899 | -1.49% | 2.9천 |
|---|
| 2026.06.08 | ₩53,585 | ₩53,605 | ₩53,414 | ₩53,414 | -0.32% | 2.2천 |
|---|
| 2026.06.05 | ₩53,765 | ₩53,765 | ₩53,044 | ₩53,099 | -1.24% | 3.2천 |
|---|
| 2026.06.04 | ₩54,086 | ₩54,366 | ₩54,086 | ₩54,366 | +0.52% | 4천 |
|---|
| 2026.06.03 | ₩53,712 | ₩53,912 | ₩53,652 | ₩53,652 | -0.11% | 3.1천 |
|---|
| 2026.06.02 | ₩53,979 | ₩54,206 | ₩53,979 | ₩54,181 | +0.37% | 3.7천 |
|---|
| 2026.06.01 | ₩53,391 | ₩53,738 | ₩53,258 | ₩53,738 | +0.65% | 1.7천 |
|---|
| 2026.05.29 | ₩54,112 | ₩54,112 | ₩53,752 | ₩53,925 | -0.35% | 3.6천 |
|---|
| 2026.05.28 | ₩53,738 | ₩54,219 | ₩53,738 | ₩54,135 | +0.74% | 6.2천 |
|---|
| 2026.05.27 | ₩54,206 | ₩54,326 | ₩54,032 | ₩54,039 | -0.31% | 3천 |
|---|
| 2026.05.26 | ₩53,698 | ₩54,500 | ₩53,698 | ₩54,477 | +1.45% | 1.2천 |
|---|
| 2026.05.22 | ₩53,378 | ₩53,685 | ₩53,364 | ₩53,616 | +0.45% | 3.9천 |
|---|
| 2026.05.21 | ₩52,349 | ₩53,291 | ₩52,349 | ₩53,151 | +1.53% | 2.1천 |
|---|
| 2026.05.20 | ₩51,882 | ₩52,950 | ₩51,882 | ₩52,950 | +2.06% | 1.7천 |
|---|
| 2026.05.19 | ₩52,469 | ₩52,469 | ₩51,815 | ₩51,895 | -1.09% | 2.5천 |
|---|
| 2026.05.18 | ₩52,697 | ₩52,723 | ₩52,262 | ₩52,469 | -0.43% | 1.1만 |
|---|
| 2026.05.15 | ₩52,590 | ₩52,616 | ₩52,234 | ₩52,234 | -0.68% | 6.1천 |
|---|
| 2026.05.14 | ₩53,144 | ₩53,465 | ₩53,004 | ₩53,124 | -0.04% | 6.3천 |
|---|
| 2026.05.13 | ₩52,763 | ₩52,964 | ₩52,623 | ₩52,783 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩52,910 | ₩53,030 | ₩52,603 | ₩53,030 | +0.23% | 15.1만 |
|---|
| 2026.05.11 | ₩53,885 | ₩53,885 | ₩53,632 | ₩53,632 | -0.47% | 6.7천 |
|---|
| 2026.05.08 | ₩53,859 | ₩54,006 | ₩53,859 | ₩53,959 | +0.19% | 2.9천 |
|---|
| 2026.05.07 | ₩54,273 | ₩54,273 | ₩53,652 | ₩53,652 | -1.14% | 1.4천 |
|---|
| 2026.05.06 | ₩54,032 | ₩54,209 | ₩53,939 | ₩54,209 | +0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩53,431 | ₩53,925 | ₩53,271 | ₩53,832 | +0.75% | 1.5천 |
|---|
| 2026.05.04 | ₩53,431 | ₩53,445 | ₩52,803 | ₩53,017 | -0.78% | 1.9천 |
|---|
| 2026.05.01 | ₩53,672 | ₩53,672 | ₩53,284 | ₩53,579 | -0.17% | 2천 |
|---|
| 2026.04.30 | ₩52,970 | ₩53,470 | ₩52,970 | ₩53,470 | +0.94% | 6.4천 |
|---|
| 2026.04.29 | ₩52,964 | ₩52,964 | ₩52,468 | ₩52,468 | -0.94% | 3.7천 |
|---|
| 2026.04.28 | ₩53,418 | ₩53,418 | ₩52,817 | ₩52,858 | -1.05% | 6.6천 |
|---|
| 2026.04.27 | ₩53,658 | ₩53,658 | ₩53,598 | ₩53,622 | -0.07% | 2.3천 |
|---|
| 2026.04.24 | ₩53,645 | ₩53,645 | ₩53,231 | ₩53,525 | -0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩53,431 | ₩53,438 | ₩52,596 | ₩53,175 | -0.48% | 5.8천 |
|---|
| 2026.04.22 | ₩53,445 | ₩53,445 | ₩53,091 | ₩53,284 | -0.30% | 6.8천 |
|---|
| 2026.04.21 | ₩53,885 | ₩53,885 | ₩52,910 | ₩52,948 | -1.74% | 5천 |
|---|
| 2026.04.20 | ₩53,124 | ₩53,498 | ₩52,950 | ₩53,374 | +0.47% | 5.5천 |
|---|
| 2026.04.17 | ₩52,550 | ₩53,284 | ₩52,550 | ₩53,121 | +1.09% | 4.8천 |
|---|
| 2026.04.16 | ₩52,010 | ₩52,010 | ₩52,010 | ₩52,010 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩51,641 | ₩51,858 | ₩51,641 | ₩51,858 | +0.42% | 500 |
|---|
| 2026.04.14 | ₩51,975 | ₩51,989 | ₩51,916 | ₩51,916 | -0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩51,160 | ₩51,635 | ₩51,160 | ₩51,635 | +0.93% | 800 |
|---|
| 2026.04.10 | ₩51,087 | ₩51,087 | ₩50,887 | ₩50,965 | -0.24% | 800 |
|---|
| 2026.04.09 | ₩50,800 | ₩51,241 | ₩50,800 | ₩51,220 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩50,947 | ₩50,947 | ₩50,846 | ₩50,846 | -0.20% | 400 |
|---|
| 2026.04.07 | ₩49,183 | ₩49,492 | ₩49,183 | ₩49,492 | +0.63% | 300 |
|---|
| 2026.04.06 | ₩49,157 | ₩49,370 | ₩49,157 | ₩49,360 | +0.41% | 1.4천 |
|---|
| 2026.04.02 | ₩48,870 | ₩49,074 | ₩48,849 | ₩49,074 | +0.42% | 400 |
|---|
| 2026.04.01 | ₩49,130 | ₩49,344 | ₩48,876 | ₩48,911 | -0.45% | 1.8천 |
|---|
| 2026.03.31 | ₩48,021 | ₩48,589 | ₩47,968 | ₩48,581 | +1.17% | 1.5천 |
|---|
| 2026.03.30 | ₩48,475 | ₩48,475 | ₩47,150 | ₩47,150 | -2.73% | 2.5천 |
|---|
| 2026.03.27 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩49,023 | ₩49,023 | ₩48,763 | ₩48,763 | -0.53% | 1.4천 |
|---|
| 2026.03.25 | ₩49,197 | ₩49,378 | ₩49,197 | ₩49,378 | +0.37% | 200 |
|---|
| 2026.03.24 | ₩48,342 | ₩49,036 | ₩48,342 | ₩48,839 | +1.03% | 1.7천 |
|---|
| 2026.03.23 | ₩48,916 | ₩49,190 | ₩48,566 | ₩48,566 | -0.72% | 2.2천 |
|---|
| 2026.03.20 | ₩47,701 | ₩47,701 | ₩47,353 | ₩47,431 | -0.57% | 700 |
|---|
| 2026.03.19 | ₩48,075 | ₩48,756 | ₩47,894 | ₩48,479 | +0.84% | 2.5천 |
|---|
| 2026.03.18 | ₩48,664 | ₩48,836 | ₩48,256 | ₩48,256 | -0.84% | 1.3천 |
|---|
| 2026.03.17 | ₩49,103 | ₩49,157 | ₩48,956 | ₩48,956 | -0.30% | 1.2천 |
|---|
| 2026.03.16 | ₩48,529 | ₩48,529 | ₩48,433 | ₩48,433 | -0.20% | 100 |
|---|
| 2026.03.13 | ₩47,928 | ₩47,928 | ₩47,747 | ₩47,816 | -0.23% | 900 |
|---|
| 2026.03.12 | ₩47,928 | ₩48,435 | ₩47,897 | ₩47,897 | -0.06% | 1천 |
|---|
| 2026.03.11 | ₩48,756 | ₩49,090 | ₩48,756 | ₩48,975 | +0.45% | 400 |
|---|
| 2026.03.10 | ₩49,636 | ₩49,865 | ₩49,018 | ₩49,018 | -1.25% | 2.6천 |
|---|
| 2026.03.09 | ₩47,647 | ₩49,309 | ₩47,647 | ₩49,309 | +3.49% | 900 |
|---|
| 2026.03.06 | ₩48,930 | ₩49,264 | ₩48,930 | ₩49,019 | +0.18% | 900 |
|---|
| 2026.03.05 | ₩50,199 | ₩50,245 | ₩49,918 | ₩50,245 | +0.09% | 800 |
|---|
| 2026.03.04 | ₩50,880 | ₩51,159 | ₩50,880 | ₩51,159 | +0.55% | 800 |
|---|
| 2026.03.03 | ₩50,066 | ₩50,828 | ₩50,066 | ₩50,828 | +1.52% | 400 |
|---|
| 2026.03.02 | ₩51,334 | ₩51,381 | ₩51,334 | ₩51,381 | +0.09% | 1천 |
|---|
| 2026.02.27 | ₩50,833 | ₩50,977 | ₩50,833 | ₩50,977 | +0.28% | 500 |
|---|
| 2026.02.26 | ₩51,508 | ₩51,695 | ₩51,127 | ₩51,693 | +0.36% | 1.1만 |
|---|
| 2026.02.25 | ₩51,200 | ₩51,394 | ₩51,200 | ₩51,394 | +0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩51,628 | ₩51,681 | ₩51,603 | ₩51,603 | -0.05% | 1.2천 |
|---|
| 2026.02.23 | ₩51,761 | ₩51,761 | ₩50,732 | ₩50,992 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩51,775 | ₩52,121 | ₩51,615 | ₩52,121 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩51,787 | ₩51,787 | ₩51,787 | ₩51,787 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,189 | ₩52,189 | ₩51,962 | ₩51,962 | -0.44% | 800 |
|---|
| 2026.02.17 | ₩51,655 | ₩51,828 | ₩51,628 | ₩51,672 | +0.03% | 1.6천 |
|---|
| 2026.02.13 | ₩51,828 | ₩52,042 | ₩51,667 | ₩51,667 | -0.31% | 1.8천 |
|---|
| 2026.02.12 | ₩52,162 | ₩52,162 | ₩51,027 | ₩51,027 | -2.18% | 500 |
|---|
| 2026.02.11 | ₩52,095 | ₩52,309 | ₩52,009 | ₩52,220 | +0.24% | 600 |
|---|
| 2026.02.10 | ₩52,476 | ₩52,543 | ₩52,233 | ₩52,233 | -0.46% | 1.9천 |
|---|
| 2026.02.09 | ₩52,002 | ₩52,443 | ₩52,002 | ₩52,233 | +0.44% | 2.5천 |
|---|
| 2026.02.06 | ₩51,628 | ₩52,253 | ₩51,494 | ₩52,253 | +1.21% | 7.5천 |
|---|
| 2026.02.05 | ₩50,706 | ₩50,920 | ₩50,426 | ₩50,432 | -0.54% | 1만 |
|---|
| 2026.02.04 | ₩51,054 | ₩51,226 | ₩50,679 | ₩50,933 | -0.24% | 4.4천 |
|---|
| 2026.02.03 | ₩50,880 | ₩51,080 | ₩50,085 | ₩50,593 | -0.56% | 4.4천 |
|---|
| 2026.02.02 | ₩50,332 | ₩50,893 | ₩50,332 | ₩50,696 | +0.72% | 3.4천 |
|---|
| 2026.01.30 | ₩50,412 | ₩50,412 | ₩49,898 | ₩50,102 | -0.61% | 3.4만 |
|---|
| 2026.01.29 | ₩50,132 | ₩50,416 | ₩50,012 | ₩50,416 | +0.57% | 1.1만 |
|---|
| 2026.01.28 | ₩50,372 | ₩50,386 | ₩50,143 | ₩50,143 | -0.46% | 1.3천 |
|---|
| 2026.01.27 | ₩50,826 | ₩50,850 | ₩50,746 | ₩50,812 | -0.03% | 3.7천 |
|---|
| 2026.01.26 | ₩50,973 | ₩51,000 | ₩50,867 | ₩50,971 | -0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩50,907 | ₩50,907 | ₩50,826 | ₩50,887 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩51,755 | ₩52,242 | ₩51,755 | ₩51,810 | +0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩50,867 | ₩51,655 | ₩50,813 | ₩51,655 | +1.55% | 2.4만 |
|---|
| 2026.01.20 | ₩50,172 | ₩50,172 | ₩50,086 | ₩50,086 | -0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩51,361 | ₩51,361 | ₩51,262 | ₩51,262 | -0.19% | 200 |
|---|
| 2026.01.15 | ₩51,414 | ₩51,428 | ₩51,377 | ₩51,377 | -0.07% | 200 |
|---|
| 2026.01.14 | ₩50,239 | ₩50,666 | ₩50,239 | ₩50,577 | +0.67% | 1.3천 |
|---|
| 2026.01.13 | ₩50,439 | ₩50,439 | ₩50,319 | ₩50,327 | -0.22% | 1천 |
|---|
| 2026.01.12 | ₩49,958 | ₩50,439 | ₩49,958 | ₩50,390 | +0.86% | 2.4천 |
|---|
| 2026.01.09 | ₩50,239 | ₩50,312 | ₩50,239 | ₩50,312 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩49,704 | ₩49,951 | ₩49,704 | ₩49,893 | +0.38% | 1천 |
|---|
| 2026.01.07 | ₩49,338 | ₩49,338 | ₩49,117 | ₩49,187 | -0.31% | 1.8천 |
|---|
| 2026.01.06 | ₩49,157 | ₩49,615 | ₩49,157 | ₩49,615 | +0.93% | 600 |
|---|
| 2026.01.05 | ₩48,943 | ₩48,956 | ₩48,815 | ₩48,815 | -0.26% | 700 |
|---|
| 2026.01.02 | ₩47,727 | ₩48,056 | ₩47,727 | ₩48,056 | +0.69% | 700 |
|---|
| 2025.12.31 | ₩47,629 | ₩47,629 | ₩47,629 | ₩47,629 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,063 | ₩49,063 | ₩48,222 | ₩48,222 | -1.72% | 5.7천 |
|---|
| 2025.12.29 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩48,979 | ₩48,979 | ₩48,979 | ₩48,979 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩49,036 | ₩49,036 | ₩48,882 | ₩49,026 | -0.02% | 2.8천 |
|---|
| 2025.12.23 | ₩48,689 | ₩48,823 | ₩48,689 | ₩48,783 | +0.19% | 600 |
|---|
| 2025.12.22 | ₩49,519 | ₩49,519 | ₩49,519 | ₩49,519 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩49,051 | ₩49,051 | ₩49,051 | ₩49,051 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩48,996 | ₩49,090 | ₩48,823 | ₩48,867 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩48,951 | ₩48,951 | ₩48,641 | ₩48,641 | -0.63% | 1천 |
|---|
| 2025.12.16 | ₩49,223 | ₩49,223 | ₩48,796 | ₩49,020 | -0.41% | 5.1천 |
|---|
| 2025.12.15 | ₩49,443 | ₩49,443 | ₩49,353 | ₩49,353 | -0.18% | 300 |
|---|
| 2025.12.12 | ₩49,512 | ₩49,512 | ₩49,512 | ₩49,512 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩50,161 | ₩50,161 | ₩50,161 | ₩50,161 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,023 | ₩49,638 | ₩49,014 | ₩49,638 | +1.25% | 1.2천 |
|---|
| 2025.12.09 | ₩48,665 | ₩48,665 | ₩48,620 | ₩48,620 | -0.09% | 300 |
|---|
| 2025.12.08 | ₩48,610 | ₩48,610 | ₩48,386 | ₩48,386 | -0.46% | 400 |
|---|
| 2025.12.05 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,889 | ₩48,138 | ₩47,889 | ₩47,995 | +0.22% | 3.2천 |
|---|
| 2025.12.01 | ₩47,897 | ₩47,897 | ₩47,897 | ₩47,897 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩48,212 | ₩48,212 | ₩48,212 | ₩48,212 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,382 | ₩48,502 | ₩48,178 | ₩48,178 | -0.42% | 900 |
|---|
| 2025.11.25 | ₩47,220 | ₩47,928 | ₩47,220 | ₩47,857 | +1.35% | 1.5천 |
|---|
| 2025.11.24 | ₩46,151 | ₩46,511 | ₩46,151 | ₩46,511 | +0.78% | 700 |
|---|
| 2025.11.21 | ₩45,665 | ₩45,831 | ₩45,634 | ₩45,634 | -0.07% | 800 |
|---|
| 2025.11.20 | ₩44,373 | ₩44,373 | ₩44,266 | ₩44,266 | -0.24% | 700 |
|---|
| 2025.11.19 | ₩45,630 | ₩45,630 | ₩45,096 | ₩45,181 | -0.98% | 1.2천 |
|---|
| 2025.11.18 | ₩45,403 | ₩45,417 | ₩45,243 | ₩45,252 | -0.33% | 3.9천 |
|---|
| 2025.11.17 | ₩46,169 | ₩46,169 | ₩45,283 | ₩45,283 | -1.92% | 1.1천 |
|---|
| 2025.11.14 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,046 | ₩47,046 | ₩46,401 | ₩46,401 | -1.37% | 1.3천 |
|---|
| 2025.11.12 | ₩47,834 | ₩47,834 | ₩47,613 | ₩47,613 | -0.46% | 600 |
|---|
| 2025.11.11 | ₩47,487 | ₩47,687 | ₩47,487 | ₩47,635 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩47,540 | ₩47,621 | ₩47,126 | ₩47,420 | -0.25% | 2.1천 |
|---|
| 2025.11.07 | ₩46,120 | ₩46,719 | ₩46,120 | ₩46,719 | +1.30% | 2.1천 |
|---|
| 2025.11.06 | ₩46,445 | ₩46,619 | ₩46,370 | ₩46,370 | -0.16% | 5.4천 |
|---|
| 2025.11.05 | ₩47,206 | ₩47,260 | ₩47,141 | ₩47,141 | -0.14% | 900 |
|---|
| 2025.11.04 | ₩46,672 | ₩46,672 | ₩46,317 | ₩46,317 | -0.76% | 3.4천 |
|---|
| 2025.11.03 | ₩46,819 | ₩46,966 | ₩46,819 | ₩46,966 | +0.31% | 300 |
|---|
| 2025.10.31 | ₩46,686 | ₩46,953 | ₩46,659 | ₩46,909 | +0.48% | 2.4천 |
|---|
| 2025.10.30 | ₩47,034 | ₩47,034 | ₩46,823 | ₩46,823 | -0.45% | 900 |
|---|
| 2025.10.29 | ₩48,021 | ₩48,168 | ₩47,060 | ₩47,416 | -1.26% | 4.6천 |
|---|
| 2025.10.28 | ₩48,248 | ₩48,262 | ₩48,085 | ₩48,085 | -0.34% | 1.1천 |
|---|
| 2025.10.27 | ₩48,382 | ₩48,383 | ₩48,315 | ₩48,383 | +0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩47,634 | ₩47,890 | ₩47,634 | ₩47,890 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩47,674 | ₩47,741 | ₩47,407 | ₩47,407 | -0.56% | 1.1천 |
|---|
| 2025.10.21 | ₩47,742 | ₩47,888 | ₩47,742 | ₩47,822 | +0.17% | 2.6천 |
|---|
| 2025.10.20 | ₩47,353 | ₩47,678 | ₩47,353 | ₩47,678 | +0.69% | 1.1천 |
|---|
| 2025.10.17 | ₩46,779 | ₩46,866 | ₩46,779 | ₩46,866 | +0.19% | 1.2천 |
|---|
| 2025.10.16 | ₩47,327 | ₩47,340 | ₩46,873 | ₩46,910 | -0.88% | 3.2천 |
|---|
| 2025.10.15 | ₩47,888 | ₩47,888 | ₩47,247 | ₩47,530 | -0.75% | 3.9천 |
|---|
| 2025.10.14 | ₩46,378 | ₩47,347 | ₩46,378 | ₩47,138 | +1.64% | 4.7천 |
|---|
| 2025.10.13 | ₩46,271 | ₩46,418 | ₩46,270 | ₩46,410 | +0.30% | 1.1만 |
|---|
| 2025.10.10 | ₩46,899 | ₩46,899 | ₩45,164 | ₩45,164 | -3.70% | 3.1천 |
|---|