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 | ₩28,565 | ₩28,585 | ₩28,565 | ₩28,585 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,518 | ₩28,605 | ₩28,471 | ₩28,558 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,478 | ₩28,598 | ₩28,458 | ₩28,551 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,525 | ₩28,592 | ₩28,494 | ₩28,592 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,311 | ₩28,485 | ₩28,311 | ₩28,466 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,497 | ₩28,497 | ₩28,378 | ₩28,395 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,689 | ₩28,545 | ₩27,689 | ₩28,545 | +3.09% | 700 |
| 2026.09.30 | ₩28,431 | ₩28,445 | ₩28,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,336 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,511 | ₩28,511 | ₩28,294 | ₩28,318 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,592 | ₩28,605 | ₩28,511 | ₩28,533 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,658 | ₩28,705 | ₩28,551 | ₩28,665 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,598 | ₩28,632 | ₩28,565 | ₩28,565 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,658 | ₩28,685 | ₩28,590 | ₩28,654 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,805 | ₩28,805 | ₩28,785 | ₩28,792 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,819 | ₩28,846 | ₩28,725 | ₩28,799 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,699 | ₩28,699 | ₩28,618 | ₩28,696 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,699 | ₩28,727 | ₩28,672 | ₩28,727 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,618 | ₩28,739 | ₩28,491 | ₩28,553 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,578 | ₩28,618 | ₩28,578 | ₩28,612 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,645 | ₩28,678 | ₩28,592 | ₩28,658 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,732 | ₩28,752 | ₩28,685 | ₩28,697 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,712 | ₩28,605 | ₩28,638 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,772 | ₩28,777 | ₩28,739 | ₩28,777 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,859 | ₩28,886 | ₩28,805 | ₩28,846 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,993 | ₩28,993 | ₩28,859 | ₩28,892 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,832 | ₩28,952 | ₩28,832 | ₩28,912 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,752 | ₩28,832 | ₩28,725 | ₩28,792 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,846 | ₩28,846 | ₩28,740 | ₩28,767 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,839 | ₩28,867 | ₩28,805 | ₩28,852 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩29,046 | ₩29,046 | ₩28,819 | ₩28,866 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,912 | ₩28,993 | ₩28,899 | ₩28,932 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩29,046 | ₩29,113 | ₩29,019 | ₩29,113 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,066 | ₩29,100 | ₩29,033 | ₩29,082 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩29,053 | ₩29,059 | ₩28,993 | ₩29,013 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,086 | ₩29,086 | ₩29,019 | ₩29,053 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,126 | ₩29,126 | ₩29,054 | ₩29,054 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,173 | ₩29,173 | ₩29,113 | ₩29,166 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,152 | ₩29,193 | ₩29,113 | ₩29,126 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,180 | ₩29,220 | ₩29,132 | ₩29,164 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,227 | ₩29,233 | ₩29,166 | ₩29,194 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,233 | ₩29,260 | ₩29,227 | ₩29,227 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,177 | ₩29,180 | ₩29,100 | ₩29,153 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,714 | ₩29,714 | ₩29,073 | ₩29,106 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,113 | ₩29,113 | ₩29,073 | ₩29,106 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,120 | ₩29,153 | ₩29,073 | ₩29,120 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,113 | ₩29,113 | ₩29,053 | ₩29,053 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,059 | ₩29,140 | ₩29,059 | ₩29,113 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,073 | ₩29,126 | ₩29,019 | ₩29,093 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,993 | ₩29,033 | ₩28,912 | ₩29,006 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,993 | ₩28,993 | ₩28,819 | ₩28,938 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,805 | ₩28,939 | ₩28,792 | ₩28,896 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,779 | ₩29,053 | ₩28,739 | ₩28,747 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩29,026 | ₩29,026 | ₩28,939 | ₩29,013 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,999 | ₩29,046 | ₩28,912 | ₩28,959 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,979 | ₩29,033 | ₩28,939 | ₩28,962 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,966 | ₩28,979 | ₩28,904 | ₩28,931 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩29,046 | ₩29,073 | ₩29,033 | ₩29,059 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩29,006 | ₩29,086 | ₩28,993 | ₩29,046 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,126 | ₩29,126 | ₩29,046 | ₩29,046 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,126 | ₩29,206 | ₩29,086 | ₩29,153 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,220 | ₩29,260 | ₩29,220 | ₩29,247 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,206 | ₩29,300 | ₩29,176 | ₩29,245 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,146 | ₩29,220 | ₩29,126 | ₩29,166 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,205 | ₩29,205 | ₩29,113 | ₩29,126 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,166 | ₩29,233 | ₩29,166 | ₩29,200 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,180 | ₩29,247 | ₩29,180 | ₩29,196 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,166 | ₩29,186 | ₩29,015 | ₩29,106 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,153 | ₩29,193 | ₩29,153 | ₩29,153 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,327 | ₩29,327 | ₩29,153 | ₩29,233 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,220 | ₩29,233 | ₩29,113 | ₩29,177 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,220 | ₩29,220 | ₩29,126 | ₩29,153 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,206 | ₩29,206 | ₩29,156 | ₩29,173 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,166 | ₩29,180 | ₩29,113 | ₩29,146 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,073 | ₩29,166 | ₩29,073 | ₩29,166 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,287 | ₩29,287 | ₩29,193 | ₩29,214 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,180 | ₩29,287 | ₩29,180 | ₩29,273 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,140 | ₩29,247 | ₩29,140 | ₩29,193 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,140 | ₩29,233 | ₩29,140 | ₩29,233 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,233 | ₩29,287 | ₩29,220 | ₩29,220 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,280 | ₩29,327 | ₩29,153 | ₩29,153 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,353 | ₩29,400 | ₩29,300 | ₩29,400 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,353 | ₩29,353 | ₩29,287 | ₩29,311 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,287 | ₩29,287 | ₩29,233 | ₩29,247 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,153 | ₩29,273 | ₩29,140 | ₩29,240 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,193 | ₩29,206 | ₩29,126 | ₩29,126 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,220 | ₩29,220 | ₩29,140 | ₩29,166 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,086 | ₩29,247 | ₩29,086 | ₩29,149 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,313 | ₩29,313 | ₩29,113 | ₩29,162 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,353 | ₩29,438 | ₩29,340 | ₩29,427 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,394 | ₩29,394 | ₩29,353 | ₩29,372 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,460 | ₩29,460 | ₩29,420 | ₩29,420 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,407 | ₩29,447 | ₩29,327 | ₩29,422 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,427 | ₩29,494 | ₩29,427 | ₩29,494 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,353 | ₩29,420 | ₩29,353 | ₩29,392 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,474 | ₩29,474 | ₩29,300 | ₩29,359 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,541 | ₩29,541 | ₩29,420 | ₩29,480 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,434 | ₩29,434 | ₩29,394 | ₩29,400 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,394 | ₩29,434 | ₩29,380 | ₩29,391 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,353 | ₩29,434 | ₩29,340 | ₩29,387 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,353 | ₩29,353 | ₩29,247 | ₩29,300 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,327 | ₩29,396 | ₩29,327 | ₩29,347 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,360 | ₩29,374 | ₩29,313 | ₩29,353 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,460 | ₩29,467 | ₩29,407 | ₩29,454 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,460 | ₩29,479 | ₩29,394 | ₩29,479 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,434 | ₩29,447 | ₩29,327 | ₩29,427 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,367 | ₩29,541 | ₩29,367 | ₩29,467 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,567 | ₩29,594 | ₩29,474 | ₩29,480 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,541 | ₩29,554 | ₩29,434 | ₩29,467 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,474 | ₩29,514 | ₩29,407 | ₩29,467 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,414 | ₩29,447 | ₩29,353 | ₩29,394 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,434 | ₩29,434 | ₩29,313 | ₩29,367 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,460 | ₩29,474 | ₩29,353 | ₩29,460 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,360 | ₩29,460 | ₩29,313 | ₩29,387 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,353 | ₩29,380 | ₩29,313 | ₩29,327 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,300 | ₩29,420 | ₩29,300 | ₩29,351 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,581 | ₩29,607 | ₩29,527 | ₩29,538 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,487 | ₩29,607 | ₩29,487 | ₩29,554 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,661 | ₩29,661 | ₩29,420 | ₩29,514 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,541 | ₩29,567 | ₩29,487 | ₩29,527 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,607 | ₩29,607 | ₩29,460 | ₩29,506 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,545 | ₩29,607 | ₩29,514 | ₩29,554 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,607 | ₩29,634 | ₩29,527 | ₩29,561 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,521 | ₩29,657 | ₩29,460 | ₩29,494 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,407 | ₩29,567 | ₩29,407 | ₩29,517 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,474 | ₩29,527 | ₩29,447 | ₩29,494 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,541 | ₩29,607 | ₩29,353 | ₩29,454 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,394 | ₩29,487 | ₩29,367 | ₩29,414 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,407 | ₩29,501 | ₩29,399 | ₩29,399 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,300 | ₩29,391 | ₩29,300 | ₩29,376 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,407 | ₩29,407 | ₩29,327 | ₩29,360 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,247 | ₩29,394 | ₩29,247 | ₩29,340 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,307 | ₩29,380 | ₩29,248 | ₩29,313 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,233 | ₩29,287 | ₩29,180 | ₩29,284 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,146 | ₩29,260 | ₩29,100 | ₩29,113 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,140 | ₩29,140 | ₩29,058 | ₩29,067 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,407 | ₩29,407 | ₩29,206 | ₩29,287 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,140 | ₩29,460 | ₩29,140 | ₩29,426 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,293 | ₩29,407 | ₩29,260 | ₩29,339 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,407 | ₩29,460 | ₩29,300 | ₩29,383 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,320 | ₩29,353 | ₩29,260 | ₩29,320 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,367 | ₩29,434 | ₩29,327 | ₩29,411 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,407 | ₩29,474 | ₩29,407 | ₩29,407 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,567 | ₩29,567 | ₩29,440 | ₩29,487 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,367 | ₩29,407 | ₩29,367 | ₩29,372 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,407 | ₩29,407 | ₩29,206 | ₩29,247 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,340 | ₩29,353 | ₩29,253 | ₩29,253 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,467 | ₩29,514 | ₩29,394 | ₩29,475 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,567 | ₩29,607 | ₩29,472 | ₩29,472 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,340 | ₩29,521 | ₩29,340 | ₩29,521 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,487 | ₩29,567 | ₩29,394 | ₩29,452 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,367 | ₩29,510 | ₩29,367 | ₩29,510 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,567 | ₩29,567 | ₩29,561 | ₩29,561 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,487 | ₩29,621 | ₩29,487 | ₩29,547 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,594 | ₩29,621 | ₩29,514 | ₩29,574 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,527 | ₩29,674 | ₩29,527 | ₩29,674 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,607 | ₩29,634 | ₩29,527 | ₩29,601 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,621 | ₩29,634 | ₩29,514 | ₩29,587 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,728 | ₩29,728 | ₩29,648 | ₩29,714 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,634 | ₩29,728 | ₩29,621 | ₩29,677 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,714 | ₩29,714 | ₩29,607 | ₩29,681 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,648 | ₩29,661 | ₩29,621 | ₩29,640 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,661 | ₩29,714 | ₩29,614 | ₩29,649 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,607 | ₩29,621 | ₩29,501 | ₩29,597 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,561 | ₩29,607 | ₩29,561 | ₩29,570 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,593 | ₩29,593 | ₩29,487 | ₩29,507 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,581 | ₩29,634 | ₩29,558 | ₩29,634 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,621 | ₩29,621 | ₩29,567 | ₩29,607 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,501 | ₩29,581 | ₩29,501 | ₩29,581 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,483 | ₩29,514 | ₩29,434 | ₩29,494 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,420 | ₩29,420 | ₩29,340 | ₩29,368 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,460 | ₩29,460 | ₩29,343 | ₩29,420 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,474 | ₩29,474 | ₩29,367 | ₩29,410 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,353 | ₩29,514 | ₩29,340 | ₩29,454 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,567 | ₩29,567 | ₩29,394 | ₩29,427 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,447 | ₩29,447 | ₩29,300 | ₩29,414 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,327 | ₩29,434 | ₩29,323 | ₩29,323 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,501 | ₩29,594 | ₩29,487 | ₩29,541 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,460 | ₩29,567 | ₩29,447 | ₩29,507 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,394 | ₩29,501 | ₩29,394 | ₩29,455 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,440 | ₩29,447 | ₩29,380 | ₩29,440 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,257 | ₩29,447 | ₩29,257 | ₩29,447 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,180 | ₩29,407 | ₩29,180 | ₩29,257 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,474 | ₩29,527 | ₩29,474 | ₩29,526 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,474 | ₩29,553 | ₩29,474 | ₩29,521 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,468 | ₩29,514 | ₩29,434 | ₩29,501 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,501 | ₩29,554 | ₩29,474 | ₩29,527 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,474 | ₩29,474 | ₩29,434 | ₩29,474 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,420 | ₩29,509 | ₩29,420 | ₩29,474 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,501 | ₩29,501 | ₩29,407 | ₩29,447 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,488 | ₩29,541 | ₩29,434 | ₩29,467 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,541 | ₩29,541 | ₩29,394 | ₩29,527 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,399 | ₩29,501 | ₩29,394 | ₩29,394 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,501 | ₩29,501 | ₩29,273 | ₩29,339 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,391 | ₩29,420 | ₩29,367 | ₩29,388 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,460 | ₩29,487 | ₩29,407 | ₩29,420 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,460 | ₩29,460 | ₩29,407 | ₩29,456 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,460 | ₩29,490 | ₩29,434 | ₩29,490 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,407 | ₩29,501 | ₩29,400 | ₩29,470 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,260 | ₩29,388 | ₩29,260 | ₩29,388 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,968 | ₩30,008 | ₩29,942 | ₩29,988 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,887 | ₩29,954 | ₩29,887 | ₩29,935 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,848 | ₩29,881 | ₩29,835 | ₩29,881 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,902 | ₩29,902 | ₩29,741 | ₩29,801 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,821 | ₩29,902 | ₩29,808 | ₩29,890 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,861 | ₩29,872 | ₩29,835 | ₩29,868 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,849 | ₩29,849 | ₩29,836 | ₩29,836 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,968 | ₩29,968 | ₩29,888 | ₩29,922 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,902 | ₩29,911 | ₩29,861 | ₩29,911 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,902 | ₩29,942 | ₩29,821 | ₩29,856 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩30,008 | ₩30,008 | ₩29,845 | ₩29,865 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,955 | ₩29,968 | ₩29,875 | ₩29,903 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,902 | ₩29,902 | ₩29,835 | ₩29,881 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,902 | ₩29,915 | ₩29,848 | ₩29,912 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,875 | ₩29,875 | ₩29,795 | ₩29,841 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,848 | ₩29,876 | ₩29,795 | ₩29,816 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,902 | ₩29,902 | ₩29,868 | ₩29,888 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,805 | ₩29,902 | ₩29,768 | ₩29,855 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,661 | ₩29,808 | ₩29,641 | ₩29,805 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,594 | ₩29,700 | ₩29,561 | ₩29,688 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,501 | ₩29,541 | ₩29,474 | ₩29,494 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,594 | ₩29,594 | ₩29,353 | ₩29,392 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,487 | ₩29,487 | ₩29,427 | ₩29,460 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,474 | ₩29,474 | ₩29,427 | ₩29,427 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,527 | ₩29,527 | ₩29,407 | ₩29,474 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,527 | ₩29,554 | ₩29,480 | ₩29,480 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,236 | ₩30,236 | ₩29,502 | ₩29,547 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,648 | ₩29,714 | ₩29,648 | ₩29,661 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,634 | ₩29,741 | ₩29,594 | ₩29,741 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,527 | ₩29,686 | ₩29,527 | ₩29,621 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,501 | ₩29,594 | ₩29,501 | ₩29,534 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,156 | ₩30,156 | ₩29,474 | ₩29,530 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,156 | ₩30,156 | ₩29,474 | ₩29,498 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,701 | ₩29,701 | ₩29,501 | ₩29,554 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,487 | ₩29,607 | ₩29,487 | ₩29,574 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,641 | ₩29,641 | ₩29,590 | ₩29,590 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,634 | ₩29,701 | ₩29,581 | ₩29,641 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,768 | ₩29,768 | ₩29,681 | ₩29,681 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,701 | ₩29,848 | ₩29,701 | ₩29,848 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,674 | ₩29,768 | ₩29,674 | ₩29,734 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,808 | ₩29,808 | ₩29,688 | ₩29,722 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,741 | ₩29,741 | ₩29,676 | ₩29,714 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,741 | ₩29,741 | ₩29,674 | ₩29,728 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,688 | ₩29,781 | ₩29,688 | ₩29,734 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,720 | ₩29,720 | ₩29,714 | ₩29,714 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,688 | ₩29,688 | ₩29,674 | ₩29,674 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,665 | ₩29,713 | ₩28,665 | ₩29,681 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,634 | ₩29,661 | ₩29,567 | ₩29,628 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,394 | ₩29,686 | ₩29,394 | ₩29,583 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,462 | ₩29,581 | ₩29,462 | ₩29,581 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,581 | ₩29,581 | ₩29,400 | ₩29,400 | -0.61% | 2.6천 |
|---|