시장 데이터를 불러오는 중
전체 종목
Overlay Shares Short Term Bond ETF 과거 주가
Overlay Shares Short Term Bond ETF · OVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Overlay Shares Short Term Bond ETF · OVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,636 | ₩28,656 | ₩28,636 | ₩28,656 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,589 | ₩28,676 | ₩28,542 | ₩28,630 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,549 | ₩28,670 | ₩28,529 | ₩28,623 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,596 | ₩28,663 | ₩28,565 | ₩28,663 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,382 | ₩28,556 | ₩28,382 | ₩28,537 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,568 | ₩28,568 | ₩28,449 | ₩28,466 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,759 | ₩28,616 | ₩27,759 | ₩28,616 | +3.09% | 700 |
| 2026.09.30 | ₩28,502 | ₩28,516 | ₩28,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,407 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,583 | ₩28,583 | ₩28,364 | ₩28,388 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,663 | ₩28,676 | ₩28,583 | ₩28,604 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,730 | ₩28,777 | ₩28,623 | ₩28,737 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,670 | ₩28,703 | ₩28,636 | ₩28,636 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,730 | ₩28,757 | ₩28,662 | ₩28,726 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,877 | ₩28,877 | ₩28,857 | ₩28,864 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,891 | ₩28,918 | ₩28,797 | ₩28,871 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,770 | ₩28,770 | ₩28,690 | ₩28,768 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,770 | ₩28,798 | ₩28,743 | ₩28,798 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,690 | ₩28,810 | ₩28,563 | ₩28,624 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,650 | ₩28,690 | ₩28,650 | ₩28,683 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,717 | ₩28,750 | ₩28,663 | ₩28,730 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,804 | ₩28,824 | ₩28,757 | ₩28,769 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,784 | ₩28,784 | ₩28,676 | ₩28,710 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,844 | ₩28,849 | ₩28,810 | ₩28,849 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,931 | ₩28,958 | ₩28,877 | ₩28,918 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩29,065 | ₩29,065 | ₩28,931 | ₩28,965 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,904 | ₩29,025 | ₩28,904 | ₩28,985 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,824 | ₩28,904 | ₩28,797 | ₩28,864 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,918 | ₩28,918 | ₩28,812 | ₩28,839 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,911 | ₩28,939 | ₩28,877 | ₩28,924 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩29,119 | ₩29,119 | ₩28,891 | ₩28,938 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,985 | ₩29,065 | ₩28,971 | ₩29,005 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩29,119 | ₩29,186 | ₩29,092 | ₩29,186 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,139 | ₩29,172 | ₩29,105 | ₩29,155 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩29,125 | ₩29,132 | ₩29,065 | ₩29,085 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,159 | ₩29,159 | ₩29,092 | ₩29,125 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,199 | ₩29,199 | ₩29,127 | ₩29,127 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,246 | ₩29,246 | ₩29,186 | ₩29,239 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,224 | ₩29,266 | ₩29,186 | ₩29,199 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,253 | ₩29,293 | ₩29,204 | ₩29,237 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,300 | ₩29,306 | ₩29,239 | ₩29,267 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,306 | ₩29,333 | ₩29,300 | ₩29,300 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,250 | ₩29,253 | ₩29,172 | ₩29,226 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,789 | ₩29,789 | ₩29,145 | ₩29,179 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,186 | ₩29,186 | ₩29,145 | ₩29,179 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,192 | ₩29,226 | ₩29,145 | ₩29,192 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,186 | ₩29,186 | ₩29,125 | ₩29,125 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,132 | ₩29,212 | ₩29,132 | ₩29,186 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,145 | ₩29,199 | ₩29,092 | ₩29,166 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩29,065 | ₩29,105 | ₩28,985 | ₩29,078 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩29,065 | ₩29,065 | ₩28,891 | ₩29,010 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,877 | ₩29,011 | ₩28,864 | ₩28,969 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,851 | ₩29,125 | ₩28,810 | ₩28,818 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩29,099 | ₩29,099 | ₩29,011 | ₩29,085 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩29,072 | ₩29,119 | ₩28,985 | ₩29,032 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩29,052 | ₩29,105 | ₩29,011 | ₩29,034 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩29,038 | ₩29,052 | ₩28,977 | ₩29,003 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩29,119 | ₩29,145 | ₩29,105 | ₩29,132 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩29,078 | ₩29,159 | ₩29,065 | ₩29,119 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,199 | ₩29,199 | ₩29,119 | ₩29,119 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,199 | ₩29,279 | ₩29,159 | ₩29,226 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,293 | ₩29,333 | ₩29,293 | ₩29,320 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,279 | ₩29,373 | ₩29,249 | ₩29,318 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,219 | ₩29,293 | ₩29,199 | ₩29,239 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,278 | ₩29,278 | ₩29,186 | ₩29,199 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,239 | ₩29,306 | ₩29,239 | ₩29,273 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,253 | ₩29,320 | ₩29,253 | ₩29,269 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,239 | ₩29,259 | ₩29,088 | ₩29,179 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,226 | ₩29,266 | ₩29,226 | ₩29,226 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,400 | ₩29,400 | ₩29,226 | ₩29,306 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,293 | ₩29,306 | ₩29,186 | ₩29,250 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,293 | ₩29,293 | ₩29,199 | ₩29,226 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,279 | ₩29,279 | ₩29,229 | ₩29,246 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,239 | ₩29,253 | ₩29,186 | ₩29,219 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,145 | ₩29,239 | ₩29,145 | ₩29,239 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,360 | ₩29,360 | ₩29,266 | ₩29,287 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,253 | ₩29,360 | ₩29,253 | ₩29,346 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,212 | ₩29,320 | ₩29,212 | ₩29,266 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,212 | ₩29,306 | ₩29,212 | ₩29,306 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,306 | ₩29,360 | ₩29,293 | ₩29,293 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,353 | ₩29,400 | ₩29,226 | ₩29,226 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,427 | ₩29,474 | ₩29,373 | ₩29,474 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,427 | ₩29,427 | ₩29,360 | ₩29,384 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,360 | ₩29,360 | ₩29,306 | ₩29,320 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,226 | ₩29,346 | ₩29,212 | ₩29,313 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,266 | ₩29,279 | ₩29,199 | ₩29,199 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,293 | ₩29,293 | ₩29,212 | ₩29,239 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,159 | ₩29,320 | ₩29,159 | ₩29,222 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,387 | ₩29,387 | ₩29,186 | ₩29,235 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,427 | ₩29,511 | ₩29,413 | ₩29,501 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,467 | ₩29,467 | ₩29,427 | ₩29,446 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,534 | ₩29,534 | ₩29,494 | ₩29,494 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,480 | ₩29,521 | ₩29,400 | ₩29,495 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,501 | ₩29,568 | ₩29,501 | ₩29,568 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,427 | ₩29,494 | ₩29,427 | ₩29,466 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,547 | ₩29,547 | ₩29,373 | ₩29,432 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,614 | ₩29,614 | ₩29,494 | ₩29,554 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,507 | ₩29,507 | ₩29,467 | ₩29,474 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,467 | ₩29,507 | ₩29,454 | ₩29,464 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,427 | ₩29,507 | ₩29,413 | ₩29,460 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,427 | ₩29,427 | ₩29,320 | ₩29,373 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,400 | ₩29,470 | ₩29,400 | ₩29,420 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,434 | ₩29,447 | ₩29,387 | ₩29,427 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,534 | ₩29,541 | ₩29,480 | ₩29,527 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,534 | ₩29,553 | ₩29,467 | ₩29,553 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,507 | ₩29,521 | ₩29,400 | ₩29,501 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,440 | ₩29,614 | ₩29,440 | ₩29,541 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,641 | ₩29,668 | ₩29,547 | ₩29,554 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,614 | ₩29,628 | ₩29,507 | ₩29,541 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,547 | ₩29,588 | ₩29,480 | ₩29,541 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,487 | ₩29,521 | ₩29,427 | ₩29,467 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,507 | ₩29,507 | ₩29,387 | ₩29,440 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,534 | ₩29,547 | ₩29,427 | ₩29,534 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,434 | ₩29,534 | ₩29,387 | ₩29,460 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,427 | ₩29,454 | ₩29,387 | ₩29,400 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,373 | ₩29,494 | ₩29,373 | ₩29,424 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,655 | ₩29,681 | ₩29,601 | ₩29,612 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,561 | ₩29,681 | ₩29,561 | ₩29,628 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,735 | ₩29,735 | ₩29,494 | ₩29,588 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,614 | ₩29,641 | ₩29,561 | ₩29,601 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,681 | ₩29,681 | ₩29,534 | ₩29,580 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,618 | ₩29,681 | ₩29,588 | ₩29,628 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,681 | ₩29,708 | ₩29,601 | ₩29,635 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,594 | ₩29,731 | ₩29,534 | ₩29,568 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,480 | ₩29,641 | ₩29,480 | ₩29,590 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,547 | ₩29,601 | ₩29,521 | ₩29,568 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,614 | ₩29,681 | ₩29,427 | ₩29,527 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,467 | ₩29,561 | ₩29,440 | ₩29,487 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,514 | ₩29,514 | ₩29,514 | ₩29,514 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,480 | ₩29,574 | ₩29,472 | ₩29,472 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,373 | ₩29,464 | ₩29,373 | ₩29,450 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,480 | ₩29,480 | ₩29,400 | ₩29,434 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,320 | ₩29,467 | ₩29,320 | ₩29,413 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,380 | ₩29,454 | ₩29,321 | ₩29,387 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,306 | ₩29,360 | ₩29,253 | ₩29,357 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,219 | ₩29,333 | ₩29,172 | ₩29,186 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,212 | ₩29,212 | ₩29,131 | ₩29,140 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,480 | ₩29,480 | ₩29,279 | ₩29,360 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,212 | ₩29,534 | ₩29,212 | ₩29,499 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,367 | ₩29,480 | ₩29,333 | ₩29,412 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,480 | ₩29,534 | ₩29,373 | ₩29,456 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,393 | ₩29,427 | ₩29,333 | ₩29,393 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,440 | ₩29,507 | ₩29,400 | ₩29,484 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,480 | ₩29,547 | ₩29,480 | ₩29,480 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,641 | ₩29,641 | ₩29,514 | ₩29,561 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,440 | ₩29,480 | ₩29,440 | ₩29,446 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,480 | ₩29,480 | ₩29,279 | ₩29,320 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,413 | ₩29,427 | ₩29,326 | ₩29,326 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,541 | ₩29,588 | ₩29,467 | ₩29,549 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,641 | ₩29,681 | ₩29,546 | ₩29,546 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,413 | ₩29,594 | ₩29,413 | ₩29,594 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,561 | ₩29,641 | ₩29,467 | ₩29,526 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,440 | ₩29,584 | ₩29,440 | ₩29,584 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,641 | ₩29,641 | ₩29,635 | ₩29,635 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,561 | ₩29,695 | ₩29,561 | ₩29,621 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,668 | ₩29,695 | ₩29,588 | ₩29,648 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,601 | ₩29,748 | ₩29,601 | ₩29,748 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,681 | ₩29,708 | ₩29,601 | ₩29,675 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,695 | ₩29,708 | ₩29,588 | ₩29,661 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,802 | ₩29,802 | ₩29,722 | ₩29,789 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,708 | ₩29,802 | ₩29,695 | ₩29,751 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,789 | ₩29,789 | ₩29,681 | ₩29,755 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,722 | ₩29,735 | ₩29,695 | ₩29,714 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,735 | ₩29,789 | ₩29,688 | ₩29,723 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,681 | ₩29,695 | ₩29,574 | ₩29,671 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,635 | ₩29,681 | ₩29,635 | ₩29,644 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,667 | ₩29,667 | ₩29,561 | ₩29,581 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,655 | ₩29,708 | ₩29,632 | ₩29,708 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,695 | ₩29,695 | ₩29,641 | ₩29,681 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,574 | ₩29,655 | ₩29,574 | ₩29,655 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,557 | ₩29,588 | ₩29,507 | ₩29,568 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,494 | ₩29,494 | ₩29,413 | ₩29,442 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,534 | ₩29,534 | ₩29,416 | ₩29,494 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,547 | ₩29,547 | ₩29,440 | ₩29,483 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,427 | ₩29,588 | ₩29,413 | ₩29,527 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,641 | ₩29,641 | ₩29,467 | ₩29,501 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,521 | ₩29,521 | ₩29,373 | ₩29,487 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,400 | ₩29,507 | ₩29,396 | ₩29,396 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,574 | ₩29,668 | ₩29,561 | ₩29,614 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,534 | ₩29,641 | ₩29,521 | ₩29,581 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,467 | ₩29,574 | ₩29,467 | ₩29,529 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,514 | ₩29,521 | ₩29,454 | ₩29,514 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,330 | ₩29,521 | ₩29,330 | ₩29,521 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,253 | ₩29,480 | ₩29,253 | ₩29,330 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,547 | ₩29,601 | ₩29,547 | ₩29,600 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,547 | ₩29,627 | ₩29,547 | ₩29,594 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,542 | ₩29,588 | ₩29,507 | ₩29,574 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,574 | ₩29,628 | ₩29,547 | ₩29,601 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,547 | ₩29,547 | ₩29,507 | ₩29,547 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,494 | ₩29,582 | ₩29,494 | ₩29,547 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,574 | ₩29,574 | ₩29,480 | ₩29,521 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,562 | ₩29,614 | ₩29,507 | ₩29,541 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,614 | ₩29,614 | ₩29,467 | ₩29,601 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,472 | ₩29,574 | ₩29,467 | ₩29,467 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,574 | ₩29,574 | ₩29,346 | ₩29,412 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,464 | ₩29,494 | ₩29,440 | ₩29,462 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,534 | ₩29,561 | ₩29,480 | ₩29,494 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,534 | ₩29,534 | ₩29,480 | ₩29,530 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,534 | ₩29,564 | ₩29,507 | ₩29,564 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,480 | ₩29,574 | ₩29,474 | ₩29,543 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,333 | ₩29,462 | ₩29,333 | ₩29,462 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩30,043 | ₩30,083 | ₩30,016 | ₩30,063 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,962 | ₩30,029 | ₩29,962 | ₩30,010 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,923 | ₩29,956 | ₩29,909 | ₩29,956 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,976 | ₩29,976 | ₩29,815 | ₩29,876 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,896 | ₩29,976 | ₩29,882 | ₩29,964 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,936 | ₩29,947 | ₩29,909 | ₩29,943 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,924 | ₩29,924 | ₩29,911 | ₩29,911 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩30,043 | ₩30,043 | ₩29,963 | ₩29,996 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,976 | ₩29,986 | ₩29,936 | ₩29,986 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,976 | ₩30,016 | ₩29,896 | ₩29,931 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩30,083 | ₩30,083 | ₩29,920 | ₩29,940 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩30,030 | ₩30,043 | ₩29,949 | ₩29,978 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,976 | ₩29,976 | ₩29,909 | ₩29,956 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,976 | ₩29,990 | ₩29,923 | ₩29,987 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,949 | ₩29,949 | ₩29,869 | ₩29,916 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,923 | ₩29,951 | ₩29,869 | ₩29,890 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,976 | ₩29,976 | ₩29,943 | ₩29,963 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,880 | ₩29,976 | ₩29,842 | ₩29,929 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,735 | ₩29,882 | ₩29,715 | ₩29,880 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,668 | ₩29,774 | ₩29,635 | ₩29,762 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,574 | ₩29,614 | ₩29,547 | ₩29,568 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,668 | ₩29,668 | ₩29,427 | ₩29,466 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,561 | ₩29,561 | ₩29,501 | ₩29,534 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,547 | ₩29,547 | ₩29,501 | ₩29,501 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,601 | ₩29,601 | ₩29,480 | ₩29,547 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,601 | ₩29,628 | ₩29,554 | ₩29,554 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,311 | ₩30,311 | ₩29,576 | ₩29,621 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,722 | ₩29,789 | ₩29,722 | ₩29,735 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,708 | ₩29,815 | ₩29,668 | ₩29,815 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,601 | ₩29,761 | ₩29,601 | ₩29,695 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,574 | ₩29,668 | ₩29,574 | ₩29,608 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,231 | ₩30,231 | ₩29,547 | ₩29,604 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,231 | ₩30,231 | ₩29,547 | ₩29,572 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,775 | ₩29,775 | ₩29,574 | ₩29,628 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,561 | ₩29,681 | ₩29,561 | ₩29,648 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,715 | ₩29,715 | ₩29,664 | ₩29,664 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,708 | ₩29,775 | ₩29,655 | ₩29,715 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,842 | ₩29,842 | ₩29,755 | ₩29,755 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,775 | ₩29,923 | ₩29,775 | ₩29,923 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,748 | ₩29,842 | ₩29,748 | ₩29,809 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,882 | ₩29,882 | ₩29,762 | ₩29,797 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,815 | ₩29,815 | ₩29,750 | ₩29,789 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,815 | ₩29,815 | ₩29,748 | ₩29,802 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,762 | ₩29,856 | ₩29,762 | ₩29,809 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,794 | ₩29,794 | ₩29,789 | ₩29,789 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,762 | ₩29,762 | ₩29,748 | ₩29,748 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,737 | ₩29,787 | ₩28,737 | ₩29,755 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,708 | ₩29,735 | ₩29,641 | ₩29,702 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,467 | ₩29,761 | ₩29,467 | ₩29,657 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,535 | ₩29,655 | ₩29,535 | ₩29,655 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,655 | ₩29,655 | ₩29,474 | ₩29,474 | -0.61% | 2.6천 |
|---|