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 | ₩28,552 | ₩28,572 | ₩28,552 | ₩28,572 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,505 | ₩28,592 | ₩28,459 | ₩28,545 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,465 | ₩28,585 | ₩28,445 | ₩28,539 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,512 | ₩28,579 | ₩28,481 | ₩28,579 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,298 | ₩28,472 | ₩28,298 | ₩28,453 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,484 | ₩28,484 | ₩28,365 | ₩28,382 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,677 | ₩28,532 | ₩27,677 | ₩28,532 | +3.09% | 700 |
| 2026.09.30 | ₩28,418 | ₩28,432 | ₩28,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,324 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,499 | ₩28,499 | ₩28,281 | ₩28,305 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,579 | ₩28,592 | ₩28,499 | ₩28,520 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,646 | ₩28,692 | ₩28,539 | ₩28,652 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,585 | ₩28,619 | ₩28,552 | ₩28,552 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,646 | ₩28,672 | ₩28,577 | ₩28,642 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,793 | ₩28,793 | ₩28,772 | ₩28,779 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,806 | ₩28,833 | ₩28,712 | ₩28,786 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,686 | ₩28,686 | ₩28,605 | ₩28,683 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,686 | ₩28,714 | ₩28,659 | ₩28,714 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,605 | ₩28,726 | ₩28,479 | ₩28,540 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,565 | ₩28,605 | ₩28,565 | ₩28,599 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,632 | ₩28,666 | ₩28,579 | ₩28,646 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,719 | ₩28,739 | ₩28,672 | ₩28,684 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,699 | ₩28,699 | ₩28,592 | ₩28,626 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,759 | ₩28,764 | ₩28,726 | ₩28,764 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,846 | ₩28,873 | ₩28,793 | ₩28,833 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,980 | ₩28,980 | ₩28,846 | ₩28,879 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,819 | ₩28,939 | ₩28,819 | ₩28,899 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,739 | ₩28,819 | ₩28,712 | ₩28,779 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,833 | ₩28,833 | ₩28,727 | ₩28,754 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,826 | ₩28,854 | ₩28,793 | ₩28,839 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩29,033 | ₩29,033 | ₩28,806 | ₩28,853 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,899 | ₩28,980 | ₩28,886 | ₩28,919 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩29,033 | ₩29,100 | ₩29,006 | ₩29,100 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,053 | ₩29,086 | ₩29,020 | ₩29,069 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩29,040 | ₩29,046 | ₩28,980 | ₩29,000 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,073 | ₩29,073 | ₩29,006 | ₩29,040 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,113 | ₩29,113 | ₩29,041 | ₩29,041 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,160 | ₩29,160 | ₩29,100 | ₩29,153 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,139 | ₩29,180 | ₩29,100 | ₩29,113 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,167 | ₩29,207 | ₩29,119 | ₩29,151 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,213 | ₩29,220 | ₩29,153 | ₩29,181 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,220 | ₩29,247 | ₩29,213 | ₩29,213 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,164 | ₩29,167 | ₩29,086 | ₩29,140 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,701 | ₩29,701 | ₩29,060 | ₩29,093 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,100 | ₩29,100 | ₩29,060 | ₩29,093 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,107 | ₩29,140 | ₩29,060 | ₩29,107 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,100 | ₩29,100 | ₩29,040 | ₩29,040 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,046 | ₩29,127 | ₩29,046 | ₩29,100 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,060 | ₩29,113 | ₩29,006 | ₩29,080 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,980 | ₩29,020 | ₩28,899 | ₩28,993 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,980 | ₩28,980 | ₩28,806 | ₩28,925 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,793 | ₩28,926 | ₩28,779 | ₩28,883 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,766 | ₩29,040 | ₩28,726 | ₩28,734 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩29,013 | ₩29,013 | ₩28,926 | ₩29,000 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,986 | ₩29,033 | ₩28,899 | ₩28,946 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,966 | ₩29,020 | ₩28,926 | ₩28,949 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,953 | ₩28,966 | ₩28,891 | ₩28,918 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩29,033 | ₩29,060 | ₩29,020 | ₩29,046 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩28,993 | ₩29,073 | ₩28,980 | ₩29,033 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,113 | ₩29,113 | ₩29,033 | ₩29,033 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,113 | ₩29,193 | ₩29,073 | ₩29,140 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,207 | ₩29,247 | ₩29,207 | ₩29,233 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,193 | ₩29,287 | ₩29,163 | ₩29,232 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,133 | ₩29,207 | ₩29,113 | ₩29,153 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,192 | ₩29,192 | ₩29,100 | ₩29,113 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,153 | ₩29,220 | ₩29,153 | ₩29,187 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,167 | ₩29,233 | ₩29,167 | ₩29,183 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,153 | ₩29,173 | ₩29,002 | ₩29,093 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,140 | ₩29,180 | ₩29,140 | ₩29,140 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,314 | ₩29,314 | ₩29,140 | ₩29,220 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,207 | ₩29,220 | ₩29,100 | ₩29,164 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,207 | ₩29,207 | ₩29,113 | ₩29,140 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,193 | ₩29,193 | ₩29,143 | ₩29,160 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,153 | ₩29,167 | ₩29,100 | ₩29,133 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,060 | ₩29,153 | ₩29,060 | ₩29,153 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,274 | ₩29,274 | ₩29,180 | ₩29,201 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,167 | ₩29,274 | ₩29,167 | ₩29,260 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,127 | ₩29,233 | ₩29,127 | ₩29,180 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,127 | ₩29,220 | ₩29,127 | ₩29,220 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,220 | ₩29,274 | ₩29,207 | ₩29,207 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,267 | ₩29,314 | ₩29,140 | ₩29,140 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,340 | ₩29,387 | ₩29,287 | ₩29,387 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,340 | ₩29,340 | ₩29,274 | ₩29,298 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,274 | ₩29,274 | ₩29,220 | ₩29,233 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,140 | ₩29,260 | ₩29,127 | ₩29,227 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,180 | ₩29,193 | ₩29,113 | ₩29,113 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,207 | ₩29,207 | ₩29,127 | ₩29,153 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,073 | ₩29,233 | ₩29,073 | ₩29,136 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,300 | ₩29,300 | ₩29,100 | ₩29,149 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,340 | ₩29,424 | ₩29,327 | ₩29,414 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,380 | ₩29,380 | ₩29,340 | ₩29,359 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,447 | ₩29,447 | ₩29,407 | ₩29,407 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,394 | ₩29,434 | ₩29,314 | ₩29,408 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,414 | ₩29,481 | ₩29,414 | ₩29,481 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,340 | ₩29,407 | ₩29,340 | ₩29,379 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,461 | ₩29,461 | ₩29,287 | ₩29,346 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,527 | ₩29,527 | ₩29,407 | ₩29,467 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,420 | ₩29,420 | ₩29,380 | ₩29,387 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,380 | ₩29,420 | ₩29,367 | ₩29,378 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,340 | ₩29,420 | ₩29,327 | ₩29,374 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,340 | ₩29,340 | ₩29,233 | ₩29,287 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,314 | ₩29,383 | ₩29,314 | ₩29,334 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,347 | ₩29,360 | ₩29,300 | ₩29,340 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,447 | ₩29,454 | ₩29,394 | ₩29,441 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,447 | ₩29,466 | ₩29,380 | ₩29,466 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,420 | ₩29,434 | ₩29,314 | ₩29,414 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,354 | ₩29,527 | ₩29,354 | ₩29,454 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,554 | ₩29,581 | ₩29,461 | ₩29,467 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,527 | ₩29,541 | ₩29,420 | ₩29,454 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,461 | ₩29,501 | ₩29,394 | ₩29,454 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,400 | ₩29,434 | ₩29,340 | ₩29,380 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,420 | ₩29,420 | ₩29,300 | ₩29,354 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,447 | ₩29,461 | ₩29,340 | ₩29,447 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,347 | ₩29,447 | ₩29,300 | ₩29,374 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,340 | ₩29,367 | ₩29,300 | ₩29,314 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,287 | ₩29,407 | ₩29,287 | ₩29,338 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,567 | ₩29,594 | ₩29,514 | ₩29,525 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,474 | ₩29,594 | ₩29,474 | ₩29,541 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,648 | ₩29,648 | ₩29,407 | ₩29,501 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,527 | ₩29,554 | ₩29,474 | ₩29,514 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,594 | ₩29,594 | ₩29,447 | ₩29,493 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,531 | ₩29,594 | ₩29,501 | ₩29,541 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,594 | ₩29,621 | ₩29,514 | ₩29,547 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,507 | ₩29,644 | ₩29,447 | ₩29,481 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,394 | ₩29,554 | ₩29,394 | ₩29,503 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,461 | ₩29,514 | ₩29,434 | ₩29,481 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,527 | ₩29,594 | ₩29,340 | ₩29,441 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,380 | ₩29,474 | ₩29,354 | ₩29,400 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,394 | ₩29,487 | ₩29,386 | ₩29,386 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,287 | ₩29,378 | ₩29,287 | ₩29,363 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,394 | ₩29,394 | ₩29,314 | ₩29,347 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,233 | ₩29,380 | ₩29,233 | ₩29,327 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,294 | ₩29,367 | ₩29,235 | ₩29,300 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,220 | ₩29,274 | ₩29,167 | ₩29,271 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,133 | ₩29,247 | ₩29,086 | ₩29,100 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,127 | ₩29,127 | ₩29,045 | ₩29,054 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,394 | ₩29,394 | ₩29,193 | ₩29,274 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,127 | ₩29,447 | ₩29,127 | ₩29,412 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,280 | ₩29,394 | ₩29,247 | ₩29,326 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,394 | ₩29,447 | ₩29,287 | ₩29,370 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,307 | ₩29,340 | ₩29,247 | ₩29,307 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,354 | ₩29,420 | ₩29,314 | ₩29,398 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,394 | ₩29,461 | ₩29,394 | ₩29,394 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,554 | ₩29,554 | ₩29,427 | ₩29,474 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,354 | ₩29,394 | ₩29,354 | ₩29,359 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,394 | ₩29,394 | ₩29,193 | ₩29,233 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,327 | ₩29,340 | ₩29,240 | ₩29,240 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,454 | ₩29,501 | ₩29,380 | ₩29,462 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,554 | ₩29,594 | ₩29,459 | ₩29,459 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,327 | ₩29,507 | ₩29,327 | ₩29,507 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,474 | ₩29,554 | ₩29,380 | ₩29,439 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,354 | ₩29,497 | ₩29,354 | ₩29,497 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,554 | ₩29,554 | ₩29,547 | ₩29,547 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,474 | ₩29,608 | ₩29,474 | ₩29,534 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,581 | ₩29,608 | ₩29,501 | ₩29,561 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,514 | ₩29,661 | ₩29,514 | ₩29,661 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,594 | ₩29,621 | ₩29,514 | ₩29,587 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,608 | ₩29,621 | ₩29,501 | ₩29,574 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,714 | ₩29,714 | ₩29,634 | ₩29,701 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,621 | ₩29,714 | ₩29,608 | ₩29,664 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,701 | ₩29,701 | ₩29,594 | ₩29,668 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,634 | ₩29,648 | ₩29,608 | ₩29,626 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,648 | ₩29,701 | ₩29,601 | ₩29,636 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,594 | ₩29,608 | ₩29,487 | ₩29,583 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,547 | ₩29,594 | ₩29,547 | ₩29,557 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,579 | ₩29,579 | ₩29,474 | ₩29,494 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,567 | ₩29,621 | ₩29,545 | ₩29,621 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,608 | ₩29,608 | ₩29,554 | ₩29,594 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,487 | ₩29,567 | ₩29,487 | ₩29,567 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,470 | ₩29,501 | ₩29,420 | ₩29,481 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,407 | ₩29,407 | ₩29,327 | ₩29,355 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,447 | ₩29,447 | ₩29,330 | ₩29,407 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,461 | ₩29,461 | ₩29,354 | ₩29,396 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,340 | ₩29,501 | ₩29,327 | ₩29,441 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,554 | ₩29,554 | ₩29,380 | ₩29,414 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,434 | ₩29,434 | ₩29,287 | ₩29,400 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,314 | ₩29,420 | ₩29,310 | ₩29,310 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,487 | ₩29,581 | ₩29,474 | ₩29,527 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,447 | ₩29,554 | ₩29,434 | ₩29,494 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,380 | ₩29,487 | ₩29,380 | ₩29,442 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,427 | ₩29,434 | ₩29,367 | ₩29,427 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,244 | ₩29,434 | ₩29,244 | ₩29,434 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,167 | ₩29,394 | ₩29,167 | ₩29,244 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,461 | ₩29,514 | ₩29,461 | ₩29,513 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,461 | ₩29,539 | ₩29,461 | ₩29,507 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,455 | ₩29,501 | ₩29,420 | ₩29,487 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,487 | ₩29,541 | ₩29,461 | ₩29,514 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,461 | ₩29,461 | ₩29,420 | ₩29,461 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,407 | ₩29,495 | ₩29,407 | ₩29,461 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,487 | ₩29,487 | ₩29,394 | ₩29,434 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,475 | ₩29,527 | ₩29,420 | ₩29,454 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,527 | ₩29,527 | ₩29,380 | ₩29,514 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,386 | ₩29,487 | ₩29,380 | ₩29,380 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,487 | ₩29,487 | ₩29,260 | ₩29,326 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,378 | ₩29,407 | ₩29,354 | ₩29,375 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,447 | ₩29,474 | ₩29,394 | ₩29,407 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,447 | ₩29,447 | ₩29,394 | ₩29,443 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,447 | ₩29,477 | ₩29,420 | ₩29,477 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,394 | ₩29,487 | ₩29,387 | ₩29,457 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,247 | ₩29,375 | ₩29,247 | ₩29,375 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,955 | ₩29,995 | ₩29,928 | ₩29,975 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,873 | ₩29,940 | ₩29,873 | ₩29,922 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,835 | ₩29,868 | ₩29,821 | ₩29,868 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,888 | ₩29,888 | ₩29,728 | ₩29,788 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,808 | ₩29,888 | ₩29,795 | ₩29,876 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,848 | ₩29,859 | ₩29,821 | ₩29,855 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,836 | ₩29,836 | ₩29,823 | ₩29,823 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,955 | ₩29,955 | ₩29,875 | ₩29,908 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,888 | ₩29,897 | ₩29,848 | ₩29,897 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,888 | ₩29,928 | ₩29,808 | ₩29,843 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩29,995 | ₩29,995 | ₩29,832 | ₩29,852 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,942 | ₩29,955 | ₩29,861 | ₩29,889 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,888 | ₩29,888 | ₩29,821 | ₩29,868 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,888 | ₩29,901 | ₩29,835 | ₩29,899 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,861 | ₩29,861 | ₩29,781 | ₩29,828 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,835 | ₩29,863 | ₩29,781 | ₩29,803 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,888 | ₩29,888 | ₩29,855 | ₩29,875 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,792 | ₩29,888 | ₩29,755 | ₩29,841 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,648 | ₩29,795 | ₩29,628 | ₩29,792 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,581 | ₩29,686 | ₩29,547 | ₩29,674 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,487 | ₩29,527 | ₩29,461 | ₩29,481 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,581 | ₩29,581 | ₩29,340 | ₩29,379 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,474 | ₩29,474 | ₩29,414 | ₩29,447 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,461 | ₩29,461 | ₩29,414 | ₩29,414 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,514 | ₩29,514 | ₩29,394 | ₩29,461 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,514 | ₩29,541 | ₩29,467 | ₩29,467 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,222 | ₩30,222 | ₩29,489 | ₩29,534 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,634 | ₩29,701 | ₩29,634 | ₩29,648 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,621 | ₩29,728 | ₩29,581 | ₩29,728 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,514 | ₩29,673 | ₩29,514 | ₩29,608 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,487 | ₩29,581 | ₩29,487 | ₩29,521 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,142 | ₩30,142 | ₩29,461 | ₩29,517 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,142 | ₩30,142 | ₩29,461 | ₩29,485 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,688 | ₩29,688 | ₩29,487 | ₩29,541 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,474 | ₩29,594 | ₩29,474 | ₩29,561 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,628 | ₩29,628 | ₩29,577 | ₩29,577 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,621 | ₩29,688 | ₩29,567 | ₩29,628 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,755 | ₩29,755 | ₩29,668 | ₩29,668 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,688 | ₩29,835 | ₩29,688 | ₩29,835 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,661 | ₩29,755 | ₩29,661 | ₩29,721 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,795 | ₩29,795 | ₩29,674 | ₩29,709 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,728 | ₩29,728 | ₩29,662 | ₩29,701 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,728 | ₩29,728 | ₩29,661 | ₩29,714 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,674 | ₩29,768 | ₩29,674 | ₩29,721 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,706 | ₩29,706 | ₩29,701 | ₩29,701 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,674 | ₩29,674 | ₩29,661 | ₩29,661 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,652 | ₩29,700 | ₩28,652 | ₩29,668 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,621 | ₩29,648 | ₩29,554 | ₩29,614 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,380 | ₩29,673 | ₩29,380 | ₩29,570 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,449 | ₩29,567 | ₩29,449 | ₩29,567 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,567 | ₩29,567 | ₩29,387 | ₩29,387 | -0.61% | 2.6천 |
|---|