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 | ₩28,525 | ₩28,545 | ₩28,525 | ₩28,545 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,478 | ₩28,565 | ₩28,432 | ₩28,518 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,438 | ₩28,558 | ₩28,418 | ₩28,512 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,485 | ₩28,552 | ₩28,454 | ₩28,552 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,271 | ₩28,445 | ₩28,271 | ₩28,426 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,457 | ₩28,457 | ₩28,338 | ₩28,356 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,651 | ₩28,505 | ₩27,651 | ₩28,505 | +3.09% | 700 |
| 2026.09.30 | ₩28,392 | ₩28,405 | ₩28,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,297 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,472 | ₩28,472 | ₩28,254 | ₩28,278 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,552 | ₩28,565 | ₩28,472 | ₩28,493 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,619 | ₩28,665 | ₩28,512 | ₩28,625 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,558 | ₩28,592 | ₩28,525 | ₩28,525 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,619 | ₩28,645 | ₩28,550 | ₩28,615 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,765 | ₩28,765 | ₩28,745 | ₩28,752 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,779 | ₩28,805 | ₩28,685 | ₩28,759 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,659 | ₩28,659 | ₩28,578 | ₩28,656 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,659 | ₩28,687 | ₩28,632 | ₩28,687 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,578 | ₩28,699 | ₩28,452 | ₩28,513 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,538 | ₩28,578 | ₩28,538 | ₩28,572 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,605 | ₩28,639 | ₩28,552 | ₩28,619 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,692 | ₩28,712 | ₩28,645 | ₩28,657 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,672 | ₩28,672 | ₩28,565 | ₩28,599 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,732 | ₩28,737 | ₩28,699 | ₩28,737 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,819 | ₩28,845 | ₩28,765 | ₩28,805 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,952 | ₩28,952 | ₩28,819 | ₩28,852 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,792 | ₩28,912 | ₩28,792 | ₩28,872 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,712 | ₩28,792 | ₩28,685 | ₩28,752 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,805 | ₩28,805 | ₩28,700 | ₩28,727 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,799 | ₩28,827 | ₩28,765 | ₩28,812 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩29,006 | ₩29,006 | ₩28,779 | ₩28,825 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,872 | ₩28,952 | ₩28,859 | ₩28,892 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩29,006 | ₩29,072 | ₩28,979 | ₩29,072 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,026 | ₩29,059 | ₩28,992 | ₩29,042 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩29,012 | ₩29,019 | ₩28,952 | ₩28,972 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,046 | ₩29,046 | ₩28,979 | ₩29,012 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,086 | ₩29,086 | ₩29,014 | ₩29,014 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,132 | ₩29,132 | ₩29,072 | ₩29,126 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,111 | ₩29,152 | ₩29,072 | ₩29,086 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,139 | ₩29,179 | ₩29,091 | ₩29,123 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,186 | ₩29,193 | ₩29,126 | ₩29,154 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,193 | ₩29,219 | ₩29,186 | ₩29,186 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,136 | ₩29,139 | ₩29,059 | ₩29,112 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,673 | ₩29,673 | ₩29,032 | ₩29,066 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,072 | ₩29,072 | ₩29,032 | ₩29,066 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,079 | ₩29,112 | ₩29,032 | ₩29,079 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,072 | ₩29,072 | ₩29,012 | ₩29,012 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,019 | ₩29,099 | ₩29,019 | ₩29,072 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,032 | ₩29,086 | ₩28,979 | ₩29,052 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,952 | ₩28,992 | ₩28,872 | ₩28,966 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,952 | ₩28,952 | ₩28,779 | ₩28,898 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,765 | ₩28,899 | ₩28,752 | ₩28,856 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,739 | ₩29,012 | ₩28,699 | ₩28,707 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩28,986 | ₩28,986 | ₩28,899 | ₩28,972 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,959 | ₩29,006 | ₩28,872 | ₩28,919 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,939 | ₩28,992 | ₩28,899 | ₩28,922 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,926 | ₩28,939 | ₩28,864 | ₩28,891 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩29,006 | ₩29,032 | ₩28,992 | ₩29,019 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩28,966 | ₩29,046 | ₩28,952 | ₩29,006 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,086 | ₩29,086 | ₩29,006 | ₩29,006 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,086 | ₩29,166 | ₩29,046 | ₩29,112 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,179 | ₩29,219 | ₩29,179 | ₩29,206 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,166 | ₩29,259 | ₩29,135 | ₩29,205 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,106 | ₩29,179 | ₩29,086 | ₩29,126 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,164 | ₩29,164 | ₩29,072 | ₩29,086 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,126 | ₩29,193 | ₩29,126 | ₩29,159 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,139 | ₩29,206 | ₩29,139 | ₩29,155 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,126 | ₩29,146 | ₩28,975 | ₩29,066 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,112 | ₩29,152 | ₩29,112 | ₩29,112 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,286 | ₩29,286 | ₩29,112 | ₩29,193 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,179 | ₩29,193 | ₩29,072 | ₩29,136 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,179 | ₩29,179 | ₩29,086 | ₩29,112 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,166 | ₩29,166 | ₩29,115 | ₩29,132 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,126 | ₩29,139 | ₩29,072 | ₩29,106 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,032 | ₩29,126 | ₩29,032 | ₩29,126 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,246 | ₩29,246 | ₩29,152 | ₩29,174 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,139 | ₩29,246 | ₩29,139 | ₩29,233 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,099 | ₩29,206 | ₩29,099 | ₩29,152 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,099 | ₩29,193 | ₩29,099 | ₩29,193 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,193 | ₩29,246 | ₩29,179 | ₩29,179 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,239 | ₩29,286 | ₩29,112 | ₩29,112 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,313 | ₩29,359 | ₩29,259 | ₩29,359 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,313 | ₩29,313 | ₩29,246 | ₩29,270 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,246 | ₩29,246 | ₩29,193 | ₩29,206 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,112 | ₩29,233 | ₩29,099 | ₩29,199 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,152 | ₩29,166 | ₩29,086 | ₩29,086 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,179 | ₩29,179 | ₩29,099 | ₩29,126 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,046 | ₩29,206 | ₩29,046 | ₩29,108 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,273 | ₩29,273 | ₩29,072 | ₩29,122 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,313 | ₩29,397 | ₩29,299 | ₩29,386 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,353 | ₩29,353 | ₩29,313 | ₩29,331 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,419 | ₩29,419 | ₩29,379 | ₩29,379 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,366 | ₩29,406 | ₩29,286 | ₩29,381 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,386 | ₩29,453 | ₩29,386 | ₩29,453 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,313 | ₩29,379 | ₩29,313 | ₩29,351 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,433 | ₩29,433 | ₩29,259 | ₩29,318 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,500 | ₩29,500 | ₩29,379 | ₩29,439 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,393 | ₩29,393 | ₩29,353 | ₩29,359 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,353 | ₩29,393 | ₩29,339 | ₩29,350 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,313 | ₩29,393 | ₩29,299 | ₩29,346 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,313 | ₩29,313 | ₩29,206 | ₩29,259 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,286 | ₩29,355 | ₩29,286 | ₩29,306 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,319 | ₩29,333 | ₩29,273 | ₩29,313 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,419 | ₩29,426 | ₩29,366 | ₩29,413 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,419 | ₩29,438 | ₩29,353 | ₩29,438 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,393 | ₩29,406 | ₩29,286 | ₩29,386 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,326 | ₩29,500 | ₩29,326 | ₩29,426 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,526 | ₩29,553 | ₩29,433 | ₩29,439 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,500 | ₩29,513 | ₩29,393 | ₩29,426 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,433 | ₩29,473 | ₩29,366 | ₩29,426 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,373 | ₩29,406 | ₩29,313 | ₩29,353 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,393 | ₩29,393 | ₩29,273 | ₩29,326 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,419 | ₩29,433 | ₩29,313 | ₩29,419 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,319 | ₩29,419 | ₩29,273 | ₩29,346 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,313 | ₩29,339 | ₩29,273 | ₩29,286 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,259 | ₩29,379 | ₩29,259 | ₩29,310 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,540 | ₩29,566 | ₩29,486 | ₩29,497 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,446 | ₩29,566 | ₩29,446 | ₩29,513 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,620 | ₩29,620 | ₩29,379 | ₩29,473 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,500 | ₩29,526 | ₩29,446 | ₩29,486 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,566 | ₩29,566 | ₩29,419 | ₩29,465 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,504 | ₩29,566 | ₩29,473 | ₩29,513 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,566 | ₩29,593 | ₩29,486 | ₩29,520 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,479 | ₩29,616 | ₩29,419 | ₩29,453 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,366 | ₩29,526 | ₩29,366 | ₩29,475 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,433 | ₩29,486 | ₩29,406 | ₩29,453 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,500 | ₩29,566 | ₩29,313 | ₩29,413 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,353 | ₩29,446 | ₩29,326 | ₩29,373 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,366 | ₩29,459 | ₩29,358 | ₩29,358 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,259 | ₩29,350 | ₩29,259 | ₩29,335 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,366 | ₩29,366 | ₩29,286 | ₩29,319 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,206 | ₩29,353 | ₩29,206 | ₩29,299 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,266 | ₩29,339 | ₩29,207 | ₩29,273 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,193 | ₩29,246 | ₩29,139 | ₩29,243 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,106 | ₩29,219 | ₩29,059 | ₩29,072 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,099 | ₩29,099 | ₩29,018 | ₩29,027 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,366 | ₩29,366 | ₩29,166 | ₩29,246 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,099 | ₩29,419 | ₩29,099 | ₩29,385 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,253 | ₩29,366 | ₩29,219 | ₩29,298 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,366 | ₩29,419 | ₩29,259 | ₩29,342 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,279 | ₩29,313 | ₩29,219 | ₩29,279 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,326 | ₩29,393 | ₩29,286 | ₩29,370 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,366 | ₩29,433 | ₩29,366 | ₩29,366 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,526 | ₩29,526 | ₩29,399 | ₩29,446 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,326 | ₩29,366 | ₩29,326 | ₩29,331 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,366 | ₩29,366 | ₩29,166 | ₩29,206 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,299 | ₩29,313 | ₩29,213 | ₩29,213 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,426 | ₩29,473 | ₩29,353 | ₩29,434 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,526 | ₩29,566 | ₩29,431 | ₩29,431 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,299 | ₩29,479 | ₩29,299 | ₩29,479 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,446 | ₩29,526 | ₩29,353 | ₩29,411 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,326 | ₩29,469 | ₩29,326 | ₩29,469 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,526 | ₩29,526 | ₩29,520 | ₩29,520 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,446 | ₩29,580 | ₩29,446 | ₩29,506 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,553 | ₩29,580 | ₩29,473 | ₩29,533 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,486 | ₩29,633 | ₩29,486 | ₩29,633 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,566 | ₩29,593 | ₩29,486 | ₩29,560 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,580 | ₩29,593 | ₩29,473 | ₩29,546 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,686 | ₩29,686 | ₩29,606 | ₩29,673 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,593 | ₩29,686 | ₩29,580 | ₩29,636 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,673 | ₩29,673 | ₩29,566 | ₩29,640 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,606 | ₩29,620 | ₩29,580 | ₩29,598 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,620 | ₩29,673 | ₩29,573 | ₩29,608 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,566 | ₩29,580 | ₩29,459 | ₩29,556 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,520 | ₩29,566 | ₩29,520 | ₩29,529 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,552 | ₩29,552 | ₩29,446 | ₩29,466 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,540 | ₩29,593 | ₩29,517 | ₩29,593 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,580 | ₩29,580 | ₩29,526 | ₩29,566 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,459 | ₩29,540 | ₩29,459 | ₩29,540 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,442 | ₩29,473 | ₩29,393 | ₩29,453 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,379 | ₩29,379 | ₩29,299 | ₩29,327 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,419 | ₩29,419 | ₩29,302 | ₩29,379 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,433 | ₩29,433 | ₩29,326 | ₩29,369 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,313 | ₩29,473 | ₩29,299 | ₩29,413 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,526 | ₩29,526 | ₩29,353 | ₩29,386 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,406 | ₩29,406 | ₩29,259 | ₩29,373 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,286 | ₩29,393 | ₩29,282 | ₩29,282 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,459 | ₩29,553 | ₩29,446 | ₩29,500 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,419 | ₩29,526 | ₩29,406 | ₩29,466 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,353 | ₩29,459 | ₩29,353 | ₩29,414 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,399 | ₩29,406 | ₩29,339 | ₩29,399 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,217 | ₩29,406 | ₩29,217 | ₩29,406 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,139 | ₩29,366 | ₩29,139 | ₩29,217 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,433 | ₩29,486 | ₩29,433 | ₩29,485 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,433 | ₩29,512 | ₩29,433 | ₩29,479 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,427 | ₩29,473 | ₩29,393 | ₩29,459 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,459 | ₩29,513 | ₩29,433 | ₩29,486 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,433 | ₩29,433 | ₩29,393 | ₩29,433 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,379 | ₩29,467 | ₩29,379 | ₩29,433 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,459 | ₩29,459 | ₩29,366 | ₩29,406 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,447 | ₩29,500 | ₩29,393 | ₩29,426 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,500 | ₩29,500 | ₩29,353 | ₩29,486 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,358 | ₩29,459 | ₩29,353 | ₩29,353 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,459 | ₩29,459 | ₩29,233 | ₩29,298 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,350 | ₩29,379 | ₩29,326 | ₩29,347 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,419 | ₩29,446 | ₩29,366 | ₩29,379 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,419 | ₩29,419 | ₩29,366 | ₩29,415 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,419 | ₩29,449 | ₩29,393 | ₩29,449 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,366 | ₩29,459 | ₩29,359 | ₩29,429 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,219 | ₩29,347 | ₩29,219 | ₩29,347 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,927 | ₩29,967 | ₩29,900 | ₩29,947 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,845 | ₩29,912 | ₩29,845 | ₩29,893 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,807 | ₩29,840 | ₩29,793 | ₩29,840 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,860 | ₩29,860 | ₩29,700 | ₩29,760 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,780 | ₩29,860 | ₩29,766 | ₩29,848 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,820 | ₩29,831 | ₩29,793 | ₩29,827 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,808 | ₩29,808 | ₩29,795 | ₩29,795 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,927 | ₩29,927 | ₩29,847 | ₩29,880 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,860 | ₩29,869 | ₩29,820 | ₩29,869 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,860 | ₩29,900 | ₩29,780 | ₩29,815 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩29,967 | ₩29,967 | ₩29,804 | ₩29,824 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,913 | ₩29,927 | ₩29,833 | ₩29,861 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,860 | ₩29,860 | ₩29,793 | ₩29,840 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,860 | ₩29,873 | ₩29,807 | ₩29,871 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,833 | ₩29,833 | ₩29,753 | ₩29,800 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,807 | ₩29,835 | ₩29,753 | ₩29,774 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,860 | ₩29,860 | ₩29,827 | ₩29,847 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,764 | ₩29,860 | ₩29,726 | ₩29,813 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,620 | ₩29,766 | ₩29,600 | ₩29,764 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,553 | ₩29,658 | ₩29,520 | ₩29,646 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,459 | ₩29,500 | ₩29,433 | ₩29,453 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,553 | ₩29,553 | ₩29,313 | ₩29,351 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,446 | ₩29,446 | ₩29,386 | ₩29,419 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,433 | ₩29,433 | ₩29,386 | ₩29,386 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,486 | ₩29,486 | ₩29,366 | ₩29,433 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,486 | ₩29,513 | ₩29,439 | ₩29,439 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,194 | ₩30,194 | ₩29,461 | ₩29,506 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,606 | ₩29,673 | ₩29,606 | ₩29,620 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,593 | ₩29,700 | ₩29,553 | ₩29,700 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,486 | ₩29,645 | ₩29,486 | ₩29,580 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,459 | ₩29,553 | ₩29,459 | ₩29,493 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,114 | ₩30,114 | ₩29,433 | ₩29,489 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,114 | ₩30,114 | ₩29,433 | ₩29,457 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,660 | ₩29,660 | ₩29,459 | ₩29,513 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,446 | ₩29,566 | ₩29,446 | ₩29,533 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,600 | ₩29,600 | ₩29,549 | ₩29,549 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,593 | ₩29,660 | ₩29,540 | ₩29,600 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,726 | ₩29,726 | ₩29,640 | ₩29,640 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,660 | ₩29,807 | ₩29,660 | ₩29,807 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,633 | ₩29,726 | ₩29,633 | ₩29,693 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,766 | ₩29,766 | ₩29,646 | ₩29,681 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,700 | ₩29,700 | ₩29,634 | ₩29,673 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,700 | ₩29,700 | ₩29,633 | ₩29,686 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,646 | ₩29,740 | ₩29,646 | ₩29,693 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,678 | ₩29,678 | ₩29,673 | ₩29,673 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,646 | ₩29,646 | ₩29,633 | ₩29,633 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,625 | ₩29,672 | ₩28,625 | ₩29,640 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,593 | ₩29,620 | ₩29,526 | ₩29,586 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,353 | ₩29,645 | ₩29,353 | ₩29,542 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,421 | ₩29,540 | ₩29,421 | ₩29,540 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,540 | ₩29,540 | ₩29,359 | ₩29,359 | -0.61% | 2.6천 |
|---|