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 | ₩28,510 | ₩28,530 | ₩28,510 | ₩28,530 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,463 | ₩28,550 | ₩28,417 | ₩28,503 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,423 | ₩28,543 | ₩28,403 | ₩28,497 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,470 | ₩28,537 | ₩28,439 | ₩28,537 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,256 | ₩28,430 | ₩28,256 | ₩28,411 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,442 | ₩28,442 | ₩28,323 | ₩28,340 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,636 | ₩28,490 | ₩27,636 | ₩28,490 | +3.09% | 700 |
| 2026.09.30 | ₩28,377 | ₩28,390 | ₩28,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,282 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,457 | ₩28,457 | ₩28,239 | ₩28,263 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,537 | ₩28,550 | ₩28,457 | ₩28,478 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,603 | ₩28,650 | ₩28,497 | ₩28,610 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,543 | ₩28,577 | ₩28,510 | ₩28,510 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,603 | ₩28,630 | ₩28,535 | ₩28,599 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,750 | ₩28,750 | ₩28,730 | ₩28,737 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,763 | ₩28,790 | ₩28,670 | ₩28,743 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,643 | ₩28,643 | ₩28,563 | ₩28,641 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,643 | ₩28,671 | ₩28,617 | ₩28,671 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,563 | ₩28,683 | ₩28,437 | ₩28,498 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,523 | ₩28,563 | ₩28,523 | ₩28,557 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,590 | ₩28,623 | ₩28,537 | ₩28,603 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,677 | ₩28,697 | ₩28,630 | ₩28,642 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,657 | ₩28,657 | ₩28,550 | ₩28,583 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,717 | ₩28,722 | ₩28,683 | ₩28,722 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,803 | ₩28,830 | ₩28,750 | ₩28,790 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,937 | ₩28,937 | ₩28,803 | ₩28,837 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,777 | ₩28,897 | ₩28,777 | ₩28,857 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,697 | ₩28,777 | ₩28,670 | ₩28,737 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,790 | ₩28,790 | ₩28,685 | ₩28,711 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,783 | ₩28,811 | ₩28,750 | ₩28,797 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩28,990 | ₩28,990 | ₩28,763 | ₩28,810 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,857 | ₩28,937 | ₩28,843 | ₩28,877 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩28,990 | ₩29,057 | ₩28,964 | ₩29,057 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,010 | ₩29,044 | ₩28,977 | ₩29,026 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩28,997 | ₩29,004 | ₩28,937 | ₩28,957 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,030 | ₩29,030 | ₩28,964 | ₩28,997 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,070 | ₩29,070 | ₩28,998 | ₩28,998 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,117 | ₩29,117 | ₩29,057 | ₩29,110 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,096 | ₩29,137 | ₩29,057 | ₩29,070 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,124 | ₩29,164 | ₩29,076 | ₩29,108 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,170 | ₩29,177 | ₩29,110 | ₩29,138 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,177 | ₩29,204 | ₩29,170 | ₩29,170 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,121 | ₩29,124 | ₩29,044 | ₩29,097 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,657 | ₩29,657 | ₩29,017 | ₩29,050 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,057 | ₩29,057 | ₩29,017 | ₩29,050 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,064 | ₩29,097 | ₩29,017 | ₩29,064 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,057 | ₩29,057 | ₩28,997 | ₩28,997 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,004 | ₩29,084 | ₩29,004 | ₩29,057 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,017 | ₩29,070 | ₩28,964 | ₩29,037 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,937 | ₩28,977 | ₩28,857 | ₩28,950 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,937 | ₩28,937 | ₩28,763 | ₩28,882 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,750 | ₩28,883 | ₩28,737 | ₩28,841 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,723 | ₩28,997 | ₩28,683 | ₩28,691 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩28,970 | ₩28,970 | ₩28,883 | ₩28,957 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,944 | ₩28,990 | ₩28,857 | ₩28,903 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,924 | ₩28,977 | ₩28,883 | ₩28,906 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,910 | ₩28,924 | ₩28,849 | ₩28,875 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩28,990 | ₩29,017 | ₩28,977 | ₩29,004 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩28,950 | ₩29,030 | ₩28,937 | ₩28,990 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,070 | ₩29,070 | ₩28,990 | ₩28,990 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,070 | ₩29,150 | ₩29,030 | ₩29,097 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,164 | ₩29,204 | ₩29,164 | ₩29,190 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,150 | ₩29,244 | ₩29,120 | ₩29,189 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,090 | ₩29,164 | ₩29,070 | ₩29,110 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,149 | ₩29,149 | ₩29,057 | ₩29,070 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,110 | ₩29,177 | ₩29,110 | ₩29,144 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,124 | ₩29,190 | ₩29,124 | ₩29,140 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,110 | ₩29,130 | ₩28,960 | ₩29,050 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,097 | ₩29,137 | ₩29,097 | ₩29,097 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,270 | ₩29,270 | ₩29,097 | ₩29,177 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,164 | ₩29,177 | ₩29,057 | ₩29,121 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,164 | ₩29,164 | ₩29,070 | ₩29,097 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,150 | ₩29,150 | ₩29,100 | ₩29,117 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,110 | ₩29,124 | ₩29,057 | ₩29,090 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,017 | ₩29,110 | ₩29,017 | ₩29,110 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,230 | ₩29,230 | ₩29,137 | ₩29,158 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,124 | ₩29,230 | ₩29,124 | ₩29,217 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,084 | ₩29,190 | ₩29,084 | ₩29,137 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,084 | ₩29,177 | ₩29,084 | ₩29,177 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,177 | ₩29,230 | ₩29,164 | ₩29,164 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,224 | ₩29,270 | ₩29,097 | ₩29,097 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,297 | ₩29,344 | ₩29,244 | ₩29,344 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,297 | ₩29,297 | ₩29,230 | ₩29,254 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,230 | ₩29,230 | ₩29,177 | ₩29,190 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,097 | ₩29,217 | ₩29,084 | ₩29,184 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,137 | ₩29,150 | ₩29,070 | ₩29,070 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,164 | ₩29,164 | ₩29,084 | ₩29,110 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,030 | ₩29,190 | ₩29,030 | ₩29,093 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,257 | ₩29,257 | ₩29,057 | ₩29,106 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,297 | ₩29,381 | ₩29,284 | ₩29,370 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,337 | ₩29,337 | ₩29,297 | ₩29,316 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,404 | ₩29,404 | ₩29,364 | ₩29,364 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,350 | ₩29,390 | ₩29,270 | ₩29,365 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,370 | ₩29,437 | ₩29,370 | ₩29,437 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,297 | ₩29,364 | ₩29,297 | ₩29,336 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,417 | ₩29,417 | ₩29,244 | ₩29,302 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,484 | ₩29,484 | ₩29,364 | ₩29,424 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,377 | ₩29,377 | ₩29,337 | ₩29,344 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,337 | ₩29,377 | ₩29,324 | ₩29,334 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,297 | ₩29,377 | ₩29,284 | ₩29,330 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,297 | ₩29,297 | ₩29,190 | ₩29,244 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,270 | ₩29,340 | ₩29,270 | ₩29,290 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,304 | ₩29,317 | ₩29,257 | ₩29,297 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,404 | ₩29,410 | ₩29,350 | ₩29,397 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,404 | ₩29,422 | ₩29,337 | ₩29,422 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,377 | ₩29,390 | ₩29,270 | ₩29,370 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,310 | ₩29,484 | ₩29,310 | ₩29,410 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,511 | ₩29,537 | ₩29,417 | ₩29,424 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,484 | ₩29,497 | ₩29,377 | ₩29,410 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,417 | ₩29,457 | ₩29,350 | ₩29,410 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,357 | ₩29,390 | ₩29,297 | ₩29,337 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,377 | ₩29,377 | ₩29,257 | ₩29,310 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,404 | ₩29,417 | ₩29,297 | ₩29,404 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,304 | ₩29,404 | ₩29,257 | ₩29,330 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,297 | ₩29,324 | ₩29,257 | ₩29,270 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,244 | ₩29,364 | ₩29,244 | ₩29,294 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,524 | ₩29,551 | ₩29,470 | ₩29,481 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,430 | ₩29,551 | ₩29,430 | ₩29,497 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,604 | ₩29,604 | ₩29,364 | ₩29,457 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,484 | ₩29,511 | ₩29,430 | ₩29,470 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,551 | ₩29,551 | ₩29,404 | ₩29,449 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,488 | ₩29,551 | ₩29,457 | ₩29,497 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,551 | ₩29,577 | ₩29,470 | ₩29,504 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,464 | ₩29,600 | ₩29,404 | ₩29,437 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,350 | ₩29,511 | ₩29,350 | ₩29,460 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,417 | ₩29,470 | ₩29,390 | ₩29,437 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,484 | ₩29,551 | ₩29,297 | ₩29,397 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,337 | ₩29,430 | ₩29,310 | ₩29,357 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,350 | ₩29,444 | ₩29,342 | ₩29,342 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,244 | ₩29,334 | ₩29,244 | ₩29,320 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,350 | ₩29,350 | ₩29,270 | ₩29,304 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,190 | ₩29,337 | ₩29,190 | ₩29,284 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,250 | ₩29,324 | ₩29,192 | ₩29,257 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,177 | ₩29,230 | ₩29,124 | ₩29,228 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,090 | ₩29,204 | ₩29,044 | ₩29,057 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,084 | ₩29,084 | ₩29,002 | ₩29,012 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,350 | ₩29,350 | ₩29,150 | ₩29,230 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,084 | ₩29,404 | ₩29,084 | ₩29,369 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,237 | ₩29,350 | ₩29,204 | ₩29,282 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,350 | ₩29,404 | ₩29,244 | ₩29,326 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,264 | ₩29,297 | ₩29,204 | ₩29,264 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,310 | ₩29,377 | ₩29,270 | ₩29,354 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,350 | ₩29,417 | ₩29,350 | ₩29,350 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,511 | ₩29,511 | ₩29,384 | ₩29,430 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,310 | ₩29,350 | ₩29,310 | ₩29,316 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,350 | ₩29,350 | ₩29,150 | ₩29,190 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,284 | ₩29,297 | ₩29,197 | ₩29,197 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,410 | ₩29,457 | ₩29,337 | ₩29,418 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,511 | ₩29,551 | ₩29,416 | ₩29,416 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,284 | ₩29,464 | ₩29,284 | ₩29,464 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,430 | ₩29,511 | ₩29,337 | ₩29,396 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,310 | ₩29,453 | ₩29,310 | ₩29,453 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,511 | ₩29,511 | ₩29,504 | ₩29,504 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,430 | ₩29,564 | ₩29,430 | ₩29,491 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,537 | ₩29,564 | ₩29,457 | ₩29,517 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,470 | ₩29,617 | ₩29,470 | ₩29,617 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,551 | ₩29,577 | ₩29,470 | ₩29,544 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,564 | ₩29,577 | ₩29,457 | ₩29,531 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,671 | ₩29,671 | ₩29,591 | ₩29,657 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,577 | ₩29,671 | ₩29,564 | ₩29,620 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,657 | ₩29,657 | ₩29,551 | ₩29,624 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,591 | ₩29,604 | ₩29,564 | ₩29,583 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,604 | ₩29,657 | ₩29,557 | ₩29,592 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,551 | ₩29,564 | ₩29,444 | ₩29,540 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,504 | ₩29,551 | ₩29,504 | ₩29,513 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,536 | ₩29,536 | ₩29,430 | ₩29,450 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,524 | ₩29,577 | ₩29,501 | ₩29,577 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,564 | ₩29,564 | ₩29,511 | ₩29,551 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,444 | ₩29,524 | ₩29,444 | ₩29,524 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,426 | ₩29,457 | ₩29,377 | ₩29,437 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,364 | ₩29,364 | ₩29,284 | ₩29,312 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,404 | ₩29,404 | ₩29,286 | ₩29,364 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,417 | ₩29,417 | ₩29,310 | ₩29,353 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,297 | ₩29,457 | ₩29,284 | ₩29,397 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,511 | ₩29,511 | ₩29,337 | ₩29,370 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,390 | ₩29,390 | ₩29,244 | ₩29,357 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,270 | ₩29,377 | ₩29,266 | ₩29,266 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,444 | ₩29,537 | ₩29,430 | ₩29,484 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,404 | ₩29,511 | ₩29,390 | ₩29,450 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,337 | ₩29,444 | ₩29,337 | ₩29,398 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,384 | ₩29,390 | ₩29,324 | ₩29,384 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,201 | ₩29,390 | ₩29,201 | ₩29,390 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,124 | ₩29,350 | ₩29,124 | ₩29,201 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,417 | ₩29,470 | ₩29,417 | ₩29,469 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,417 | ₩29,496 | ₩29,417 | ₩29,464 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,412 | ₩29,457 | ₩29,377 | ₩29,444 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,444 | ₩29,497 | ₩29,417 | ₩29,470 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,417 | ₩29,417 | ₩29,377 | ₩29,417 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,364 | ₩29,452 | ₩29,364 | ₩29,417 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,444 | ₩29,444 | ₩29,350 | ₩29,390 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,432 | ₩29,484 | ₩29,377 | ₩29,410 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,484 | ₩29,484 | ₩29,337 | ₩29,470 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,342 | ₩29,444 | ₩29,337 | ₩29,337 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,444 | ₩29,444 | ₩29,217 | ₩29,282 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,334 | ₩29,364 | ₩29,310 | ₩29,332 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,404 | ₩29,430 | ₩29,350 | ₩29,364 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,404 | ₩29,404 | ₩29,350 | ₩29,400 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,404 | ₩29,433 | ₩29,377 | ₩29,433 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,350 | ₩29,444 | ₩29,344 | ₩29,413 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,204 | ₩29,332 | ₩29,204 | ₩29,332 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,911 | ₩29,951 | ₩29,884 | ₩29,931 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,829 | ₩29,896 | ₩29,829 | ₩29,877 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,791 | ₩29,824 | ₩29,777 | ₩29,824 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,844 | ₩29,844 | ₩29,684 | ₩29,744 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,764 | ₩29,844 | ₩29,751 | ₩29,832 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,804 | ₩29,815 | ₩29,777 | ₩29,811 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,792 | ₩29,792 | ₩29,779 | ₩29,779 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,911 | ₩29,911 | ₩29,831 | ₩29,864 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,844 | ₩29,853 | ₩29,804 | ₩29,853 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,844 | ₩29,884 | ₩29,764 | ₩29,799 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩29,951 | ₩29,951 | ₩29,788 | ₩29,808 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,897 | ₩29,911 | ₩29,817 | ₩29,845 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,844 | ₩29,844 | ₩29,777 | ₩29,824 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,844 | ₩29,857 | ₩29,791 | ₩29,855 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,817 | ₩29,817 | ₩29,737 | ₩29,784 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,791 | ₩29,819 | ₩29,737 | ₩29,759 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,844 | ₩29,844 | ₩29,811 | ₩29,831 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,748 | ₩29,844 | ₩29,711 | ₩29,797 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,604 | ₩29,751 | ₩29,584 | ₩29,748 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,537 | ₩29,643 | ₩29,504 | ₩29,631 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,444 | ₩29,484 | ₩29,417 | ₩29,437 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,537 | ₩29,537 | ₩29,297 | ₩29,336 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,430 | ₩29,430 | ₩29,370 | ₩29,404 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,417 | ₩29,417 | ₩29,370 | ₩29,370 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,470 | ₩29,470 | ₩29,350 | ₩29,417 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,470 | ₩29,497 | ₩29,424 | ₩29,424 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,178 | ₩30,178 | ₩29,445 | ₩29,491 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,591 | ₩29,657 | ₩29,591 | ₩29,604 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,577 | ₩29,684 | ₩29,537 | ₩29,684 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,470 | ₩29,629 | ₩29,470 | ₩29,564 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,444 | ₩29,537 | ₩29,444 | ₩29,477 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,098 | ₩30,098 | ₩29,417 | ₩29,473 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,098 | ₩30,098 | ₩29,417 | ₩29,441 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,644 | ₩29,644 | ₩29,444 | ₩29,497 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,430 | ₩29,551 | ₩29,430 | ₩29,517 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,584 | ₩29,584 | ₩29,533 | ₩29,533 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,577 | ₩29,644 | ₩29,524 | ₩29,584 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,711 | ₩29,711 | ₩29,624 | ₩29,624 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,644 | ₩29,791 | ₩29,644 | ₩29,791 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,617 | ₩29,711 | ₩29,617 | ₩29,677 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,751 | ₩29,751 | ₩29,631 | ₩29,665 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,684 | ₩29,684 | ₩29,619 | ₩29,657 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,684 | ₩29,684 | ₩29,617 | ₩29,671 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,631 | ₩29,724 | ₩29,631 | ₩29,677 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,663 | ₩29,663 | ₩29,657 | ₩29,657 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,631 | ₩29,631 | ₩29,617 | ₩29,617 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,610 | ₩29,656 | ₩28,610 | ₩29,624 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,577 | ₩29,604 | ₩29,511 | ₩29,571 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,337 | ₩29,629 | ₩29,337 | ₩29,527 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,405 | ₩29,524 | ₩29,405 | ₩29,524 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,524 | ₩29,524 | ₩29,344 | ₩29,344 | -0.61% | 2.6천 |
|---|