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 | ₩28,512 | ₩28,532 | ₩28,512 | ₩28,532 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,465 | ₩28,552 | ₩28,419 | ₩28,505 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,425 | ₩28,545 | ₩28,405 | ₩28,499 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,472 | ₩28,539 | ₩28,441 | ₩28,539 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,259 | ₩28,432 | ₩28,259 | ₩28,413 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,444 | ₩28,444 | ₩28,325 | ₩28,343 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,638 | ₩28,492 | ₩27,638 | ₩28,492 | +3.09% | 700 |
| 2026.09.30 | ₩28,379 | ₩28,392 | ₩28,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,284 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,459 | ₩28,459 | ₩28,241 | ₩28,265 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,539 | ₩28,552 | ₩28,459 | ₩28,480 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,605 | ₩28,652 | ₩28,499 | ₩28,612 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,545 | ₩28,579 | ₩28,512 | ₩28,512 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,605 | ₩28,632 | ₩28,537 | ₩28,601 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,752 | ₩28,752 | ₩28,732 | ₩28,739 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,766 | ₩28,792 | ₩28,672 | ₩28,746 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,645 | ₩28,645 | ₩28,565 | ₩28,643 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,645 | ₩28,674 | ₩28,619 | ₩28,674 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,565 | ₩28,686 | ₩28,439 | ₩28,500 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,525 | ₩28,565 | ₩28,525 | ₩28,559 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,592 | ₩28,625 | ₩28,539 | ₩28,605 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,679 | ₩28,699 | ₩28,632 | ₩28,644 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,659 | ₩28,659 | ₩28,552 | ₩28,585 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,719 | ₩28,724 | ₩28,686 | ₩28,724 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,806 | ₩28,832 | ₩28,752 | ₩28,792 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,939 | ₩28,939 | ₩28,806 | ₩28,839 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,779 | ₩28,899 | ₩28,779 | ₩28,859 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,699 | ₩28,779 | ₩28,672 | ₩28,739 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,792 | ₩28,792 | ₩28,687 | ₩28,714 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,786 | ₩28,814 | ₩28,752 | ₩28,799 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩28,992 | ₩28,992 | ₩28,766 | ₩28,812 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,859 | ₩28,939 | ₩28,846 | ₩28,879 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩28,992 | ₩29,059 | ₩28,966 | ₩29,059 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,012 | ₩29,046 | ₩28,979 | ₩29,028 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩28,999 | ₩29,006 | ₩28,939 | ₩28,959 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,032 | ₩29,032 | ₩28,966 | ₩28,999 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,072 | ₩29,072 | ₩29,000 | ₩29,000 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,119 | ₩29,059 | ₩29,112 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,098 | ₩29,139 | ₩29,059 | ₩29,072 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,126 | ₩29,166 | ₩29,078 | ₩29,110 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,173 | ₩29,179 | ₩29,112 | ₩29,140 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,179 | ₩29,206 | ₩29,173 | ₩29,173 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,123 | ₩29,126 | ₩29,046 | ₩29,099 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,659 | ₩29,659 | ₩29,019 | ₩29,052 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,059 | ₩29,059 | ₩29,019 | ₩29,052 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,066 | ₩29,099 | ₩29,019 | ₩29,066 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,059 | ₩29,059 | ₩28,999 | ₩28,999 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,006 | ₩29,086 | ₩29,006 | ₩29,059 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,019 | ₩29,072 | ₩28,966 | ₩29,039 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,939 | ₩28,979 | ₩28,859 | ₩28,952 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,939 | ₩28,939 | ₩28,766 | ₩28,884 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,752 | ₩28,886 | ₩28,739 | ₩28,843 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,726 | ₩28,999 | ₩28,686 | ₩28,694 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩28,972 | ₩28,972 | ₩28,886 | ₩28,959 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,946 | ₩28,992 | ₩28,859 | ₩28,906 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,926 | ₩28,979 | ₩28,886 | ₩28,908 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,912 | ₩28,926 | ₩28,851 | ₩28,878 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩28,992 | ₩29,019 | ₩28,979 | ₩29,006 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩28,952 | ₩29,032 | ₩28,939 | ₩28,992 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,072 | ₩29,072 | ₩28,992 | ₩28,992 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,072 | ₩29,152 | ₩29,032 | ₩29,099 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,166 | ₩29,206 | ₩29,166 | ₩29,193 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,152 | ₩29,246 | ₩29,122 | ₩29,191 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,092 | ₩29,166 | ₩29,072 | ₩29,112 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,151 | ₩29,151 | ₩29,059 | ₩29,072 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,112 | ₩29,179 | ₩29,112 | ₩29,146 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,126 | ₩29,193 | ₩29,126 | ₩29,142 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,112 | ₩29,132 | ₩28,962 | ₩29,052 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,099 | ₩29,139 | ₩29,099 | ₩29,099 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,273 | ₩29,273 | ₩29,099 | ₩29,179 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,166 | ₩29,179 | ₩29,059 | ₩29,123 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,166 | ₩29,166 | ₩29,072 | ₩29,099 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,152 | ₩29,152 | ₩29,102 | ₩29,119 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,112 | ₩29,126 | ₩29,059 | ₩29,092 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,019 | ₩29,112 | ₩29,019 | ₩29,112 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,233 | ₩29,233 | ₩29,139 | ₩29,160 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,126 | ₩29,233 | ₩29,126 | ₩29,219 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,086 | ₩29,193 | ₩29,086 | ₩29,139 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,086 | ₩29,179 | ₩29,086 | ₩29,179 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,179 | ₩29,233 | ₩29,166 | ₩29,166 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,226 | ₩29,273 | ₩29,099 | ₩29,099 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,299 | ₩29,346 | ₩29,246 | ₩29,346 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,299 | ₩29,299 | ₩29,233 | ₩29,257 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,233 | ₩29,233 | ₩29,179 | ₩29,193 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,099 | ₩29,219 | ₩29,086 | ₩29,186 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,139 | ₩29,152 | ₩29,072 | ₩29,072 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,166 | ₩29,166 | ₩29,086 | ₩29,112 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,032 | ₩29,193 | ₩29,032 | ₩29,095 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,259 | ₩29,259 | ₩29,059 | ₩29,108 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,299 | ₩29,383 | ₩29,286 | ₩29,373 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,339 | ₩29,339 | ₩29,299 | ₩29,318 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,406 | ₩29,406 | ₩29,366 | ₩29,366 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,353 | ₩29,393 | ₩29,273 | ₩29,367 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,373 | ₩29,439 | ₩29,373 | ₩29,439 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,299 | ₩29,366 | ₩29,299 | ₩29,338 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,419 | ₩29,419 | ₩29,246 | ₩29,305 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,486 | ₩29,486 | ₩29,366 | ₩29,426 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,379 | ₩29,379 | ₩29,339 | ₩29,346 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,339 | ₩29,379 | ₩29,326 | ₩29,337 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,299 | ₩29,379 | ₩29,286 | ₩29,333 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,299 | ₩29,299 | ₩29,193 | ₩29,246 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,273 | ₩29,342 | ₩29,273 | ₩29,293 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,306 | ₩29,319 | ₩29,259 | ₩29,299 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,406 | ₩29,413 | ₩29,353 | ₩29,399 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,406 | ₩29,425 | ₩29,339 | ₩29,425 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,379 | ₩29,393 | ₩29,273 | ₩29,373 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,313 | ₩29,486 | ₩29,313 | ₩29,413 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,513 | ₩29,539 | ₩29,419 | ₩29,426 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,486 | ₩29,499 | ₩29,379 | ₩29,413 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,419 | ₩29,459 | ₩29,353 | ₩29,413 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,359 | ₩29,393 | ₩29,299 | ₩29,339 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,379 | ₩29,379 | ₩29,259 | ₩29,313 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,406 | ₩29,419 | ₩29,299 | ₩29,406 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,306 | ₩29,406 | ₩29,259 | ₩29,333 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,299 | ₩29,326 | ₩29,259 | ₩29,273 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,246 | ₩29,366 | ₩29,246 | ₩29,297 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,526 | ₩29,553 | ₩29,473 | ₩29,483 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,433 | ₩29,553 | ₩29,433 | ₩29,499 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,606 | ₩29,606 | ₩29,366 | ₩29,459 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,486 | ₩29,513 | ₩29,433 | ₩29,473 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,553 | ₩29,553 | ₩29,406 | ₩29,451 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,490 | ₩29,553 | ₩29,459 | ₩29,499 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,553 | ₩29,579 | ₩29,473 | ₩29,506 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,466 | ₩29,602 | ₩29,406 | ₩29,439 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,353 | ₩29,513 | ₩29,353 | ₩29,462 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,419 | ₩29,473 | ₩29,393 | ₩29,439 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,486 | ₩29,553 | ₩29,299 | ₩29,399 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,339 | ₩29,433 | ₩29,313 | ₩29,359 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,386 | ₩29,386 | ₩29,386 | ₩29,386 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,353 | ₩29,446 | ₩29,345 | ₩29,345 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,246 | ₩29,337 | ₩29,246 | ₩29,322 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,353 | ₩29,353 | ₩29,273 | ₩29,306 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,193 | ₩29,339 | ₩29,193 | ₩29,286 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,253 | ₩29,326 | ₩29,194 | ₩29,259 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,179 | ₩29,233 | ₩29,126 | ₩29,230 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,092 | ₩29,206 | ₩29,046 | ₩29,059 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,086 | ₩29,086 | ₩29,004 | ₩29,014 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,353 | ₩29,353 | ₩29,152 | ₩29,233 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,086 | ₩29,406 | ₩29,086 | ₩29,371 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,239 | ₩29,353 | ₩29,206 | ₩29,285 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,353 | ₩29,406 | ₩29,246 | ₩29,329 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,266 | ₩29,299 | ₩29,206 | ₩29,266 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,313 | ₩29,379 | ₩29,273 | ₩29,357 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,353 | ₩29,419 | ₩29,353 | ₩29,353 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,513 | ₩29,513 | ₩29,386 | ₩29,433 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,313 | ₩29,353 | ₩29,313 | ₩29,318 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,353 | ₩29,353 | ₩29,152 | ₩29,193 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,286 | ₩29,299 | ₩29,199 | ₩29,199 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,413 | ₩29,459 | ₩29,339 | ₩29,421 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,513 | ₩29,553 | ₩29,418 | ₩29,418 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,286 | ₩29,466 | ₩29,286 | ₩29,466 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,433 | ₩29,513 | ₩29,339 | ₩29,398 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,313 | ₩29,455 | ₩29,313 | ₩29,455 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,513 | ₩29,513 | ₩29,506 | ₩29,506 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,433 | ₩29,566 | ₩29,433 | ₩29,493 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,539 | ₩29,566 | ₩29,459 | ₩29,519 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,473 | ₩29,619 | ₩29,473 | ₩29,619 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,553 | ₩29,579 | ₩29,473 | ₩29,546 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,566 | ₩29,579 | ₩29,459 | ₩29,533 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,673 | ₩29,673 | ₩29,593 | ₩29,659 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,579 | ₩29,673 | ₩29,566 | ₩29,622 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,659 | ₩29,659 | ₩29,553 | ₩29,626 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,593 | ₩29,606 | ₩29,566 | ₩29,585 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,606 | ₩29,659 | ₩29,559 | ₩29,594 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,553 | ₩29,566 | ₩29,446 | ₩29,542 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,506 | ₩29,553 | ₩29,506 | ₩29,515 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,538 | ₩29,538 | ₩29,433 | ₩29,453 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,526 | ₩29,579 | ₩29,503 | ₩29,579 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,566 | ₩29,566 | ₩29,513 | ₩29,553 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,446 | ₩29,526 | ₩29,446 | ₩29,526 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,429 | ₩29,459 | ₩29,379 | ₩29,439 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,366 | ₩29,366 | ₩29,286 | ₩29,314 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,406 | ₩29,406 | ₩29,289 | ₩29,366 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,419 | ₩29,419 | ₩29,313 | ₩29,355 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,299 | ₩29,459 | ₩29,286 | ₩29,399 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,513 | ₩29,513 | ₩29,339 | ₩29,373 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,393 | ₩29,393 | ₩29,246 | ₩29,359 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,273 | ₩29,379 | ₩29,269 | ₩29,269 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,446 | ₩29,539 | ₩29,433 | ₩29,486 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,406 | ₩29,513 | ₩29,393 | ₩29,453 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,339 | ₩29,446 | ₩29,339 | ₩29,401 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,386 | ₩29,393 | ₩29,326 | ₩29,386 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,203 | ₩29,393 | ₩29,203 | ₩29,393 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,126 | ₩29,353 | ₩29,126 | ₩29,203 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,419 | ₩29,473 | ₩29,419 | ₩29,471 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,419 | ₩29,498 | ₩29,419 | ₩29,466 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,414 | ₩29,459 | ₩29,379 | ₩29,446 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,446 | ₩29,499 | ₩29,419 | ₩29,473 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,419 | ₩29,419 | ₩29,379 | ₩29,419 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,366 | ₩29,454 | ₩29,366 | ₩29,419 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,446 | ₩29,446 | ₩29,353 | ₩29,393 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,434 | ₩29,486 | ₩29,379 | ₩29,413 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,486 | ₩29,486 | ₩29,339 | ₩29,473 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,345 | ₩29,446 | ₩29,339 | ₩29,339 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,446 | ₩29,446 | ₩29,219 | ₩29,285 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,337 | ₩29,366 | ₩29,313 | ₩29,334 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,406 | ₩29,433 | ₩29,353 | ₩29,366 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,406 | ₩29,406 | ₩29,353 | ₩29,402 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,406 | ₩29,435 | ₩29,379 | ₩29,435 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,353 | ₩29,446 | ₩29,346 | ₩29,415 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,206 | ₩29,334 | ₩29,206 | ₩29,334 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,913 | ₩29,953 | ₩29,886 | ₩29,933 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,832 | ₩29,898 | ₩29,832 | ₩29,880 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,793 | ₩29,826 | ₩29,780 | ₩29,826 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,846 | ₩29,846 | ₩29,686 | ₩29,746 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,766 | ₩29,846 | ₩29,753 | ₩29,834 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,806 | ₩29,817 | ₩29,780 | ₩29,813 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,794 | ₩29,794 | ₩29,781 | ₩29,781 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,913 | ₩29,913 | ₩29,833 | ₩29,866 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,846 | ₩29,856 | ₩29,806 | ₩29,856 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,846 | ₩29,886 | ₩29,766 | ₩29,801 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩29,953 | ₩29,953 | ₩29,790 | ₩29,810 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,900 | ₩29,913 | ₩29,820 | ₩29,848 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,846 | ₩29,846 | ₩29,780 | ₩29,826 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,846 | ₩29,860 | ₩29,793 | ₩29,857 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,820 | ₩29,820 | ₩29,740 | ₩29,786 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,793 | ₩29,821 | ₩29,740 | ₩29,761 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,846 | ₩29,846 | ₩29,813 | ₩29,833 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,750 | ₩29,846 | ₩29,713 | ₩29,800 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,606 | ₩29,753 | ₩29,586 | ₩29,750 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,539 | ₩29,645 | ₩29,506 | ₩29,633 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,446 | ₩29,486 | ₩29,419 | ₩29,439 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,539 | ₩29,539 | ₩29,299 | ₩29,338 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,433 | ₩29,433 | ₩29,373 | ₩29,406 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,419 | ₩29,419 | ₩29,373 | ₩29,373 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,473 | ₩29,473 | ₩29,353 | ₩29,419 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,473 | ₩29,499 | ₩29,426 | ₩29,426 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,180 | ₩30,180 | ₩29,447 | ₩29,493 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,593 | ₩29,659 | ₩29,593 | ₩29,606 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,579 | ₩29,686 | ₩29,539 | ₩29,686 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,473 | ₩29,631 | ₩29,473 | ₩29,566 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,446 | ₩29,539 | ₩29,446 | ₩29,479 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,100 | ₩30,100 | ₩29,419 | ₩29,475 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,100 | ₩30,100 | ₩29,419 | ₩29,443 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,646 | ₩29,646 | ₩29,446 | ₩29,499 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,433 | ₩29,553 | ₩29,433 | ₩29,519 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,586 | ₩29,586 | ₩29,535 | ₩29,535 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,579 | ₩29,646 | ₩29,526 | ₩29,586 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,713 | ₩29,713 | ₩29,626 | ₩29,626 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,646 | ₩29,793 | ₩29,646 | ₩29,793 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,619 | ₩29,713 | ₩29,619 | ₩29,680 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,753 | ₩29,753 | ₩29,633 | ₩29,667 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,686 | ₩29,686 | ₩29,621 | ₩29,659 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,686 | ₩29,686 | ₩29,619 | ₩29,673 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,633 | ₩29,726 | ₩29,633 | ₩29,680 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,665 | ₩29,665 | ₩29,659 | ₩29,659 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,633 | ₩29,633 | ₩29,619 | ₩29,619 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,612 | ₩29,658 | ₩28,612 | ₩29,626 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,579 | ₩29,606 | ₩29,513 | ₩29,573 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,339 | ₩29,631 | ₩29,339 | ₩29,529 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,407 | ₩29,526 | ₩29,407 | ₩29,526 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,526 | ₩29,526 | ₩29,346 | ₩29,346 | -0.61% | 2.6천 |
|---|