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 | ₩51,812 | ₩51,987 | ₩51,705 | ₩51,933 | +0.23% | 8.1천 |
| 2026.10.08 | ₩51,558 | ₩51,812 | ₩51,229 | ₩51,812 | +0.49% | 1.5만 |
| 2026.10.07 | ₩52,121 | ₩52,121 | ₩51,558 | ₩51,759 | -0.69% | 1.3만 |
| 2026.10.06 | ₩52,483 | ₩52,711 | ₩52,302 | ₩52,393 | -0.17% | 1.4만 |
| 2026.10.05 | ₩51,839 | ₩52,617 | ₩51,759 | ₩52,384 | +1.05% | 1.3만 |
| 2026.10.02 | ₩52,335 | ₩52,456 | ₩51,993 | ₩52,161 | -0.33% | 1.7만 |
| 2026.10.01 | ₩51,236 | ₩54,977 | ₩50,585 | ₩51,269 | +0.07% | 1.5만 |
| 2026.09.30 | ₩51,826 | ₩51,826 | ₩51,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,169 |
| -1.27% |
| 1.8만 |
| 2026.09.29 | ₩51,638 | ₩51,665 | ₩51,115 | ₩51,491 | -0.29% | 1.5만 |
|---|
| 2026.09.28 | ₩52,141 | ₩52,456 | ₩51,893 | ₩52,188 | +0.09% | 1.5만 |
|---|
| 2026.09.25 | ₩52,778 | ₩52,845 | ₩52,282 | ₩52,667 | -0.21% | 7.9천 |
|---|
| 2026.09.24 | ₩52,295 | ₩52,469 | ₩51,960 | ₩52,402 | +0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩53,153 | ₩53,153 | ₩52,550 | ₩52,550 | -1.14% | 2.1만 |
|---|
| 2026.09.22 | ₩53,448 | ₩53,556 | ₩53,100 | ₩53,274 | -0.33% | 1.2만 |
|---|
| 2026.09.21 | ₩53,073 | ₩53,207 | ₩52,927 | ₩53,086 | +0.03% | 1.2만 |
|---|
| 2026.09.18 | ₩52,805 | ₩52,805 | ₩52,483 | ₩52,791 | -0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩53,482 | ₩53,482 | ₩53,012 | ₩53,033 | -0.84% | 9.3천 |
|---|
| 2026.09.16 | ₩53,368 | ₩53,435 | ₩52,268 | ₩52,791 | -1.08% | 7.5천 |
|---|
| 2026.09.15 | ₩53,140 | ₩53,140 | ₩52,912 | ₩52,988 | -0.29% | 8.9천 |
|---|
| 2026.09.14 | ₩53,354 | ₩53,659 | ₩53,314 | ₩53,408 | +0.10% | 2만 |
|---|
| 2026.09.11 | ₩53,845 | ₩53,931 | ₩53,746 | ₩53,837 | -0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩53,649 | ₩53,649 | ₩53,188 | ₩53,341 | -0.57% | 3.1만 |
|---|
| 2026.09.09 | ₩54,213 | ₩54,300 | ₩53,837 | ₩53,931 | -0.52% | 2.5만 |
|---|
| 2026.09.08 | ₩55,218 | ₩55,218 | ₩54,575 | ₩54,575 | -1.17% | 2.9만 |
|---|
| 2026.09.04 | ₩54,883 | ₩55,086 | ₩54,776 | ₩55,057 | +0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩55,098 | ₩55,098 | ₩54,441 | ₩54,883 | -0.39% | 1.9만 |
|---|
| 2026.09.02 | ₩53,810 | ₩54,668 | ₩53,810 | ₩54,504 | +1.29% | 3.4천 |
|---|
| 2026.09.01 | ₩54,722 | ₩54,722 | ₩53,877 | ₩53,958 | -1.40% | 1.8만 |
|---|
| 2026.08.31 | ₩54,990 | ₩54,990 | ₩54,479 | ₩54,642 | -0.63% | 1.5만 |
|---|
| 2026.08.28 | ₩55,486 | ₩55,513 | ₩55,044 | ₩55,044 | -0.80% | 1.6만 |
|---|
| 2026.08.27 | ₩55,433 | ₩55,567 | ₩55,218 | ₩55,513 | +0.15% | 1.2만 |
|---|
| 2026.08.26 | ₩55,835 | ₩56,117 | ₩55,804 | ₩55,983 | +0.26% | 1.3만 |
|---|
| 2026.08.25 | ₩56,030 | ₩56,030 | ₩55,741 | ₩55,912 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩56,184 | ₩56,184 | ₩55,748 | ₩55,906 | -0.49% | 2만 |
|---|
| 2026.08.21 | ₩56,137 | ₩56,278 | ₩55,828 | ₩56,224 | +0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩56,412 | ₩56,412 | ₩55,728 | ₩55,728 | -1.21% | 2.8만 |
|---|
| 2026.08.19 | ₩56,834 | ₩57,042 | ₩56,586 | ₩56,599 | -0.41% | 2만 |
|---|
| 2026.08.18 | ₩56,854 | ₩56,935 | ₩56,452 | ₩56,452 | -0.71% | 8.8천 |
|---|
| 2026.08.17 | ₩57,377 | ₩57,511 | ₩57,277 | ₩57,321 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩57,323 | ₩57,699 | ₩57,256 | ₩57,605 | +0.49% | 1.4만 |
|---|
| 2026.08.13 | ₩57,404 | ₩57,404 | ₩57,176 | ₩57,302 | -0.18% | 1만 |
|---|
| 2026.08.12 | ₩56,881 | ₩57,149 | ₩56,640 | ₩57,082 | +0.35% | 2.2만 |
|---|
| 2026.08.11 | ₩57,149 | ₩57,149 | ₩56,754 | ₩56,754 | -0.69% | 4.8천 |
|---|
| 2026.08.10 | ₩56,881 | ₩56,881 | ₩56,581 | ₩56,581 | -0.53% | 1.3만 |
|---|
| 2026.08.07 | ₩56,827 | ₩57,109 | ₩56,821 | ₩57,002 | +0.31% | 1.3만 |
|---|
| 2026.08.06 | ₩56,801 | ₩56,801 | ₩56,492 | ₩56,492 | -0.54% | 3.7천 |
|---|
| 2026.08.05 | ₩57,484 | ₩57,484 | ₩56,935 | ₩56,935 | -0.96% | 1.6만 |
|---|
| 2026.08.04 | ₩56,507 | ₩57,565 | ₩56,507 | ₩57,511 | +1.78% | 1.6만 |
|---|
| 2026.08.03 | ₩55,647 | ₩56,405 | ₩55,647 | ₩56,393 | +1.34% | 1.5만 |
|---|
| 2026.07.31 | ₩56,076 | ₩56,076 | ₩54,776 | ₩55,431 | -1.15% | 1.5만 |
|---|
| 2026.07.30 | ₩55,002 | ₩55,397 | ₩54,695 | ₩55,397 | +0.72% | 1.3만 |
|---|
| 2026.07.29 | ₩55,312 | ₩55,647 | ₩54,561 | ₩54,695 | -1.12% | 4.1만 |
|---|
| 2026.07.28 | ₩55,781 | ₩56,170 | ₩55,768 | ₩56,170 | +0.70% | 1.3만 |
|---|
| 2026.07.27 | ₩56,251 | ₩56,284 | ₩55,567 | ₩55,848 | -0.72% | 1.3만 |
|---|
| 2026.07.24 | ₩55,721 | ₩56,023 | ₩55,521 | ₩55,521 | -0.36% | 6.4천 |
|---|
| 2026.07.23 | ₩55,822 | ₩55,822 | ₩55,319 | ₩55,507 | -0.56% | 1.2만 |
|---|
| 2026.07.22 | ₩56,318 | ₩56,331 | ₩55,902 | ₩56,063 | -0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩55,781 | ₩56,330 | ₩55,781 | ₩56,330 | +0.98% | 6.5천 |
|---|
| 2026.07.20 | ₩56,720 | ₩56,720 | ₩55,730 | ₩55,730 | -1.74% | 2만 |
|---|
| 2026.07.17 | ₩56,170 | ₩56,546 | ₩55,942 | ₩56,127 | -0.08% | 4.7천 |
|---|
| 2026.07.16 | ₩56,358 | ₩57,028 | ₩56,358 | ₩56,774 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩56,090 | ₩56,532 | ₩56,090 | ₩56,438 | +0.62% | 1.2만 |
|---|
| 2026.07.14 | ₩56,237 | ₩56,318 | ₩55,936 | ₩56,084 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩56,278 | ₩56,345 | ₩55,714 | ₩55,844 | -0.77% | 8.7천 |
|---|
| 2026.07.10 | ₩56,264 | ₩56,318 | ₩56,117 | ₩56,169 | -0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩55,741 | ₩56,278 | ₩55,741 | ₩56,143 | +0.72% | 1.4만 |
|---|
| 2026.07.08 | ₩55,594 | ₩55,621 | ₩54,923 | ₩55,339 | -0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩56,653 | ₩56,653 | ₩56,009 | ₩56,044 | -1.07% | 9.4천 |
|---|
| 2026.07.06 | ₩56,638 | ₩56,787 | ₩56,575 | ₩56,575 | -0.11% | 7.9천 |
|---|
| 2026.07.02 | ₩57,391 | ₩57,391 | ₩55,862 | ₩56,319 | -1.87% | 7천 |
|---|
| 2026.07.01 | ₩57,149 | ₩57,203 | ₩56,846 | ₩56,846 | -0.53% | 7.6천 |
|---|
| 2026.06.30 | ₩56,506 | ₩57,230 | ₩56,506 | ₩57,189 | +1.21% | 1.7만 |
|---|
| 2026.06.29 | ₩56,532 | ₩56,626 | ₩56,157 | ₩56,625 | +0.16% | 3만 |
|---|
| 2026.06.26 | ₩56,063 | ₩56,492 | ₩56,023 | ₩56,492 | +0.77% | 7.4천 |
|---|
| 2026.06.25 | ₩56,626 | ₩56,868 | ₩56,425 | ₩56,546 | -0.14% | 5.7천 |
|---|
| 2026.06.24 | ₩55,627 | ₩56,318 | ₩55,612 | ₩55,969 | +0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩55,272 | ₩55,594 | ₩55,272 | ₩55,352 | +0.15% | 3.8천 |
|---|
| 2026.06.22 | ₩56,157 | ₩56,157 | ₩55,580 | ₩55,580 | -1.03% | 8.6천 |
|---|
| 2026.06.18 | ₩55,533 | ₩55,688 | ₩55,433 | ₩55,688 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩55,594 | ₩55,768 | ₩54,575 | ₩54,588 | -1.81% | 1.2만 |
|---|
| 2026.06.16 | ₩56,103 | ₩56,103 | ₩55,323 | ₩55,323 | -1.39% | 1.1천 |
|---|
| 2026.06.15 | ₩55,848 | ₩55,848 | ₩55,701 | ₩55,701 | -0.26% | 1.7천 |
|---|
| 2026.06.12 | ₩55,258 | ₩55,862 | ₩55,258 | ₩55,607 | +0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩54,006 | ₩55,017 | ₩53,998 | ₩55,012 | +1.86% | 2.7천 |
|---|
| 2026.06.10 | ₩54,622 | ₩54,622 | ₩53,690 | ₩53,703 | -1.68% | 4.4천 |
|---|
| 2026.06.09 | ₩54,923 | ₩54,923 | ₩53,106 | ₩54,105 | -1.49% | 2.9천 |
|---|
| 2026.06.08 | ₩53,790 | ₩53,810 | ₩53,619 | ₩53,619 | -0.32% | 2.2천 |
|---|
| 2026.06.05 | ₩53,971 | ₩53,971 | ₩53,247 | ₩53,302 | -1.24% | 3.2천 |
|---|
| 2026.06.04 | ₩54,293 | ₩54,575 | ₩54,293 | ₩54,575 | +0.52% | 4천 |
|---|
| 2026.06.03 | ₩53,918 | ₩54,119 | ₩53,857 | ₩53,857 | -0.11% | 3.1천 |
|---|
| 2026.06.02 | ₩54,186 | ₩54,414 | ₩54,186 | ₩54,388 | +0.37% | 3.7천 |
|---|
| 2026.06.01 | ₩53,596 | ₩53,944 | ₩53,462 | ₩53,944 | +0.65% | 1.7천 |
|---|
| 2026.05.29 | ₩54,320 | ₩54,320 | ₩53,958 | ₩54,132 | -0.35% | 3.6천 |
|---|
| 2026.05.28 | ₩53,944 | ₩54,427 | ₩53,944 | ₩54,343 | +0.74% | 6.2천 |
|---|
| 2026.05.27 | ₩54,414 | ₩54,534 | ₩54,239 | ₩54,246 | -0.31% | 3천 |
|---|
| 2026.05.26 | ₩53,904 | ₩54,709 | ₩53,904 | ₩54,686 | +1.45% | 1.2천 |
|---|
| 2026.05.22 | ₩53,582 | ₩53,891 | ₩53,569 | ₩53,821 | +0.45% | 3.9천 |
|---|
| 2026.05.21 | ₩52,550 | ₩53,495 | ₩52,550 | ₩53,354 | +1.53% | 2.1천 |
|---|
| 2026.05.20 | ₩52,081 | ₩53,153 | ₩52,081 | ₩53,153 | +2.06% | 1.7천 |
|---|
| 2026.05.19 | ₩52,671 | ₩52,671 | ₩52,014 | ₩52,094 | -1.09% | 2.5천 |
|---|
| 2026.05.18 | ₩52,899 | ₩52,925 | ₩52,463 | ₩52,671 | -0.43% | 1.1만 |
|---|
| 2026.05.15 | ₩52,791 | ₩52,818 | ₩52,435 | ₩52,435 | -0.68% | 6.1천 |
|---|
| 2026.05.14 | ₩53,348 | ₩53,670 | ₩53,207 | ₩53,328 | -0.04% | 6.3천 |
|---|
| 2026.05.13 | ₩52,966 | ₩53,167 | ₩52,825 | ₩52,986 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩53,113 | ₩53,234 | ₩52,805 | ₩53,234 | +0.23% | 15.1만 |
|---|
| 2026.05.11 | ₩54,092 | ₩54,092 | ₩53,837 | ₩53,837 | -0.47% | 6.7천 |
|---|
| 2026.05.08 | ₩54,065 | ₩54,213 | ₩54,065 | ₩54,166 | +0.19% | 2.9천 |
|---|
| 2026.05.07 | ₩54,481 | ₩54,481 | ₩53,857 | ₩53,857 | -1.14% | 1.4천 |
|---|
| 2026.05.06 | ₩54,239 | ₩54,416 | ₩54,146 | ₩54,416 | +0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩53,636 | ₩54,132 | ₩53,475 | ₩54,038 | +0.75% | 1.5천 |
|---|
| 2026.05.04 | ₩53,636 | ₩53,649 | ₩53,006 | ₩53,220 | -0.78% | 1.9천 |
|---|
| 2026.05.01 | ₩53,877 | ₩53,877 | ₩53,489 | ₩53,785 | -0.17% | 2천 |
|---|
| 2026.04.30 | ₩53,173 | ₩53,675 | ₩53,173 | ₩53,675 | +0.94% | 6.4천 |
|---|
| 2026.04.29 | ₩53,167 | ₩53,167 | ₩52,669 | ₩52,669 | -0.94% | 3.7천 |
|---|
| 2026.04.28 | ₩53,623 | ₩53,623 | ₩53,019 | ₩53,061 | -1.05% | 6.6천 |
|---|
| 2026.04.27 | ₩53,864 | ₩53,864 | ₩53,804 | ₩53,828 | -0.07% | 2.3천 |
|---|
| 2026.04.24 | ₩53,851 | ₩53,851 | ₩53,435 | ₩53,730 | -0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩53,636 | ₩53,643 | ₩52,798 | ₩53,379 | -0.48% | 5.8천 |
|---|
| 2026.04.22 | ₩53,649 | ₩53,649 | ₩53,294 | ₩53,489 | -0.30% | 6.8천 |
|---|
| 2026.04.21 | ₩54,092 | ₩54,092 | ₩53,113 | ₩53,151 | -1.74% | 5천 |
|---|
| 2026.04.20 | ₩53,328 | ₩53,703 | ₩53,153 | ₩53,578 | +0.47% | 5.5천 |
|---|
| 2026.04.17 | ₩52,751 | ₩53,489 | ₩52,751 | ₩53,325 | +1.09% | 4.8천 |
|---|
| 2026.04.16 | ₩52,209 | ₩52,209 | ₩52,209 | ₩52,209 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩51,839 | ₩52,056 | ₩51,839 | ₩52,056 | +0.42% | 500 |
|---|
| 2026.04.14 | ₩52,174 | ₩52,188 | ₩52,115 | ₩52,115 | -0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩51,356 | ₩51,832 | ₩51,356 | ₩51,832 | +0.93% | 800 |
|---|
| 2026.04.10 | ₩51,283 | ₩51,283 | ₩51,082 | ₩51,161 | -0.24% | 800 |
|---|
| 2026.04.09 | ₩50,994 | ₩51,437 | ₩50,994 | ₩51,417 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩51,142 | ₩51,142 | ₩51,041 | ₩51,041 | -0.20% | 400 |
|---|
| 2026.04.07 | ₩49,372 | ₩49,682 | ₩49,372 | ₩49,682 | +0.63% | 300 |
|---|
| 2026.04.06 | ₩49,345 | ₩49,560 | ₩49,345 | ₩49,549 | +0.41% | 1.4천 |
|---|
| 2026.04.02 | ₩49,057 | ₩49,262 | ₩49,037 | ₩49,262 | +0.42% | 400 |
|---|
| 2026.04.01 | ₩49,318 | ₩49,533 | ₩49,064 | ₩49,098 | -0.45% | 1.8천 |
|---|
| 2026.03.31 | ₩48,205 | ₩48,775 | ₩48,152 | ₩48,767 | +1.17% | 1.5천 |
|---|
| 2026.03.30 | ₩48,661 | ₩48,661 | ₩47,331 | ₩47,331 | -2.73% | 2.5천 |
|---|
| 2026.03.27 | ₩47,713 | ₩47,713 | ₩47,713 | ₩47,713 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩49,211 | ₩49,211 | ₩48,950 | ₩48,950 | -0.53% | 1.4천 |
|---|
| 2026.03.25 | ₩49,385 | ₩49,568 | ₩49,385 | ₩49,568 | +0.37% | 200 |
|---|
| 2026.03.24 | ₩48,527 | ₩49,224 | ₩48,527 | ₩49,026 | +1.03% | 1.7천 |
|---|
| 2026.03.23 | ₩49,104 | ₩49,379 | ₩48,752 | ₩48,752 | -0.72% | 2.2천 |
|---|
| 2026.03.20 | ₩47,884 | ₩47,884 | ₩47,535 | ₩47,613 | -0.57% | 700 |
|---|
| 2026.03.19 | ₩48,259 | ₩48,943 | ₩48,078 | ₩48,665 | +0.84% | 2.5천 |
|---|
| 2026.03.18 | ₩48,850 | ₩49,023 | ₩48,441 | ₩48,441 | -0.84% | 1.3천 |
|---|
| 2026.03.17 | ₩49,291 | ₩49,345 | ₩49,144 | ₩49,144 | -0.30% | 1.2천 |
|---|
| 2026.03.16 | ₩48,715 | ₩48,715 | ₩48,618 | ₩48,618 | -0.20% | 100 |
|---|
| 2026.03.13 | ₩48,111 | ₩48,111 | ₩47,930 | ₩47,999 | -0.23% | 900 |
|---|
| 2026.03.12 | ₩48,111 | ₩48,621 | ₩48,081 | ₩48,081 | -0.06% | 1천 |
|---|
| 2026.03.11 | ₩48,943 | ₩49,278 | ₩48,943 | ₩49,163 | +0.45% | 400 |
|---|
| 2026.03.10 | ₩49,827 | ₩50,056 | ₩49,206 | ₩49,206 | -1.25% | 2.6천 |
|---|
| 2026.03.09 | ₩47,830 | ₩49,498 | ₩47,830 | ₩49,498 | +3.49% | 900 |
|---|
| 2026.03.06 | ₩49,117 | ₩49,452 | ₩49,117 | ₩49,207 | +0.18% | 900 |
|---|
| 2026.03.05 | ₩50,391 | ₩50,438 | ₩50,109 | ₩50,438 | +0.09% | 800 |
|---|
| 2026.03.04 | ₩51,075 | ₩51,355 | ₩51,075 | ₩51,355 | +0.55% | 800 |
|---|
| 2026.03.03 | ₩50,258 | ₩51,023 | ₩50,258 | ₩51,023 | +1.52% | 400 |
|---|
| 2026.03.02 | ₩51,531 | ₩51,578 | ₩51,531 | ₩51,578 | +0.09% | 1천 |
|---|
| 2026.02.27 | ₩51,028 | ₩51,173 | ₩51,028 | ₩51,173 | +0.28% | 500 |
|---|
| 2026.02.26 | ₩51,705 | ₩51,893 | ₩51,323 | ₩51,891 | +0.36% | 1.1만 |
|---|
| 2026.02.25 | ₩51,397 | ₩51,591 | ₩51,397 | ₩51,591 | +0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩51,826 | ₩51,879 | ₩51,800 | ₩51,800 | -0.05% | 1.2천 |
|---|
| 2026.02.23 | ₩51,960 | ₩51,960 | ₩50,926 | ₩51,188 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩51,973 | ₩52,321 | ₩51,812 | ₩52,321 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩51,985 | ₩51,985 | ₩51,985 | ₩51,985 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,389 | ₩52,389 | ₩52,161 | ₩52,161 | -0.44% | 800 |
|---|
| 2026.02.17 | ₩51,853 | ₩52,027 | ₩51,826 | ₩51,870 | +0.03% | 1.6천 |
|---|
| 2026.02.13 | ₩52,027 | ₩52,241 | ₩51,865 | ₩51,865 | -0.31% | 1.8천 |
|---|
| 2026.02.12 | ₩52,362 | ₩52,362 | ₩51,222 | ₩51,222 | -2.18% | 500 |
|---|
| 2026.02.11 | ₩52,295 | ₩52,510 | ₩52,208 | ₩52,420 | +0.24% | 600 |
|---|
| 2026.02.10 | ₩52,677 | ₩52,744 | ₩52,433 | ₩52,433 | -0.46% | 1.9천 |
|---|
| 2026.02.09 | ₩52,201 | ₩52,644 | ₩52,201 | ₩52,433 | +0.44% | 2.5천 |
|---|
| 2026.02.06 | ₩51,826 | ₩52,453 | ₩51,692 | ₩52,453 | +1.21% | 7.5천 |
|---|
| 2026.02.05 | ₩50,901 | ₩51,115 | ₩50,619 | ₩50,626 | -0.54% | 1만 |
|---|
| 2026.02.04 | ₩51,249 | ₩51,422 | ₩50,874 | ₩51,129 | -0.24% | 4.4천 |
|---|
| 2026.02.03 | ₩51,075 | ₩51,276 | ₩50,277 | ₩50,787 | -0.56% | 4.4천 |
|---|
| 2026.02.02 | ₩50,525 | ₩51,088 | ₩50,525 | ₩50,890 | +0.72% | 3.4천 |
|---|
| 2026.01.30 | ₩50,606 | ₩50,606 | ₩50,089 | ₩50,294 | -0.61% | 3.4만 |
|---|
| 2026.01.29 | ₩50,324 | ₩50,610 | ₩50,203 | ₩50,610 | +0.57% | 1.1만 |
|---|
| 2026.01.28 | ₩50,565 | ₩50,579 | ₩50,335 | ₩50,335 | -0.46% | 1.3천 |
|---|
| 2026.01.27 | ₩51,021 | ₩51,045 | ₩50,941 | ₩51,006 | -0.03% | 3.7천 |
|---|
| 2026.01.26 | ₩51,169 | ₩51,196 | ₩51,061 | ₩51,166 | -0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩51,102 | ₩51,102 | ₩51,021 | ₩51,082 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩51,953 | ₩52,443 | ₩51,953 | ₩52,008 | +0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩51,061 | ₩51,853 | ₩51,008 | ₩51,853 | +1.55% | 2.4만 |
|---|
| 2026.01.20 | ₩50,364 | ₩50,364 | ₩50,278 | ₩50,278 | -0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩51,558 | ₩51,558 | ₩51,458 | ₩51,458 | -0.19% | 200 |
|---|
| 2026.01.15 | ₩51,611 | ₩51,625 | ₩51,574 | ₩51,574 | -0.07% | 200 |
|---|
| 2026.01.14 | ₩50,431 | ₩50,860 | ₩50,431 | ₩50,770 | +0.67% | 1.3천 |
|---|
| 2026.01.13 | ₩50,632 | ₩50,632 | ₩50,512 | ₩50,520 | -0.22% | 1천 |
|---|
| 2026.01.12 | ₩50,150 | ₩50,632 | ₩50,150 | ₩50,583 | +0.86% | 2.4천 |
|---|
| 2026.01.09 | ₩50,431 | ₩50,505 | ₩50,431 | ₩50,505 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩49,895 | ₩50,143 | ₩49,895 | ₩50,084 | +0.38% | 1천 |
|---|
| 2026.01.07 | ₩49,527 | ₩49,527 | ₩49,305 | ₩49,376 | -0.31% | 1.8천 |
|---|
| 2026.01.06 | ₩49,345 | ₩49,805 | ₩49,345 | ₩49,805 | +0.93% | 600 |
|---|
| 2026.01.05 | ₩49,131 | ₩49,144 | ₩49,002 | ₩49,002 | -0.26% | 700 |
|---|
| 2026.01.02 | ₩47,910 | ₩48,240 | ₩47,910 | ₩48,240 | +0.69% | 700 |
|---|
| 2025.12.31 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,251 | ₩49,251 | ₩48,406 | ₩48,406 | -1.72% | 5.7천 |
|---|
| 2025.12.29 | ₩48,833 | ₩48,833 | ₩48,833 | ₩48,833 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,167 | ₩49,167 | ₩49,167 | ₩49,167 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩49,224 | ₩49,224 | ₩49,069 | ₩49,214 | -0.02% | 2.8천 |
|---|
| 2025.12.23 | ₩48,876 | ₩49,010 | ₩48,876 | ₩48,970 | +0.19% | 600 |
|---|
| 2025.12.22 | ₩49,709 | ₩49,709 | ₩49,709 | ₩49,709 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩49,184 | ₩49,278 | ₩49,010 | ₩49,054 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩49,139 | ₩49,139 | ₩48,828 | ₩48,828 | -0.63% | 1천 |
|---|
| 2025.12.16 | ₩49,412 | ₩49,412 | ₩48,983 | ₩49,208 | -0.41% | 5.1천 |
|---|
| 2025.12.15 | ₩49,632 | ₩49,632 | ₩49,542 | ₩49,542 | -0.18% | 300 |
|---|
| 2025.12.12 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩50,353 | ₩50,353 | ₩50,353 | ₩50,353 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,211 | ₩49,828 | ₩49,202 | ₩49,828 | +1.25% | 1.2천 |
|---|
| 2025.12.09 | ₩48,852 | ₩48,852 | ₩48,806 | ₩48,806 | -0.09% | 300 |
|---|
| 2025.12.08 | ₩48,797 | ₩48,797 | ₩48,571 | ₩48,571 | -0.46% | 400 |
|---|
| 2025.12.05 | ₩48,799 | ₩48,799 | ₩48,799 | ₩48,799 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩48,833 | ₩48,833 | ₩48,833 | ₩48,833 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,073 | ₩48,322 | ₩48,073 | ₩48,179 | +0.22% | 3.2천 |
|---|
| 2025.12.01 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩48,397 | ₩48,397 | ₩48,397 | ₩48,397 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,567 | ₩48,688 | ₩48,362 | ₩48,362 | -0.42% | 900 |
|---|
| 2025.11.25 | ₩47,401 | ₩48,111 | ₩47,401 | ₩48,040 | +1.35% | 1.5천 |
|---|
| 2025.11.24 | ₩46,328 | ₩46,689 | ₩46,328 | ₩46,689 | +0.78% | 700 |
|---|
| 2025.11.21 | ₩45,840 | ₩46,006 | ₩45,809 | ₩45,809 | -0.07% | 800 |
|---|
| 2025.11.20 | ₩44,543 | ₩44,543 | ₩44,436 | ₩44,436 | -0.24% | 700 |
|---|
| 2025.11.19 | ₩45,805 | ₩45,805 | ₩45,269 | ₩45,355 | -0.98% | 1.2천 |
|---|
| 2025.11.18 | ₩45,577 | ₩45,591 | ₩45,416 | ₩45,426 | -0.33% | 3.9천 |
|---|
| 2025.11.17 | ₩46,346 | ₩46,346 | ₩45,457 | ₩45,457 | -1.92% | 1.1천 |
|---|
| 2025.11.14 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,226 | ₩47,226 | ₩46,579 | ₩46,579 | -1.37% | 1.3천 |
|---|
| 2025.11.12 | ₩48,018 | ₩48,018 | ₩47,795 | ₩47,795 | -0.46% | 600 |
|---|
| 2025.11.11 | ₩47,669 | ₩47,870 | ₩47,669 | ₩47,818 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩47,723 | ₩47,803 | ₩47,307 | ₩47,602 | -0.25% | 2.1천 |
|---|
| 2025.11.07 | ₩46,297 | ₩46,898 | ₩46,297 | ₩46,898 | +1.30% | 2.1천 |
|---|
| 2025.11.06 | ₩46,623 | ₩46,797 | ₩46,548 | ₩46,548 | -0.16% | 5.4천 |
|---|
| 2025.11.05 | ₩47,387 | ₩47,441 | ₩47,322 | ₩47,322 | -0.14% | 900 |
|---|
| 2025.11.04 | ₩46,851 | ₩46,851 | ₩46,494 | ₩46,494 | -0.76% | 3.4천 |
|---|
| 2025.11.03 | ₩46,999 | ₩47,146 | ₩46,999 | ₩47,146 | +0.31% | 300 |
|---|
| 2025.10.31 | ₩46,864 | ₩47,133 | ₩46,838 | ₩47,088 | +0.48% | 2.4천 |
|---|
| 2025.10.30 | ₩47,214 | ₩47,214 | ₩47,003 | ₩47,003 | -0.45% | 900 |
|---|
| 2025.10.29 | ₩48,205 | ₩48,353 | ₩47,240 | ₩47,598 | -1.26% | 4.6천 |
|---|
| 2025.10.28 | ₩48,433 | ₩48,447 | ₩48,270 | ₩48,270 | -0.34% | 1.1천 |
|---|
| 2025.10.27 | ₩48,567 | ₩48,569 | ₩48,500 | ₩48,569 | +0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩48,512 | ₩48,512 | ₩48,512 | ₩48,512 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩47,816 | ₩48,074 | ₩47,816 | ₩48,074 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩47,857 | ₩47,924 | ₩47,589 | ₩47,589 | -0.56% | 1.1천 |
|---|
| 2025.10.21 | ₩47,925 | ₩48,071 | ₩47,925 | ₩48,006 | +0.17% | 2.6천 |
|---|
| 2025.10.20 | ₩47,535 | ₩47,861 | ₩47,535 | ₩47,861 | +0.69% | 1.1천 |
|---|
| 2025.10.17 | ₩46,958 | ₩47,045 | ₩46,958 | ₩47,045 | +0.19% | 1.2천 |
|---|
| 2025.10.16 | ₩47,508 | ₩47,521 | ₩47,052 | ₩47,090 | -0.88% | 3.2천 |
|---|
| 2025.10.15 | ₩48,071 | ₩48,071 | ₩47,428 | ₩47,712 | -0.75% | 3.9천 |
|---|
| 2025.10.14 | ₩46,556 | ₩47,528 | ₩46,556 | ₩47,319 | +1.64% | 4.7천 |
|---|
| 2025.10.13 | ₩46,449 | ₩46,596 | ₩46,447 | ₩46,588 | +0.30% | 1.1만 |
|---|
| 2025.10.10 | ₩47,079 | ₩47,079 | ₩45,337 | ₩45,337 | -3.70% | 3.1천 |
|---|