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 | ₩28,549 | ₩28,569 | ₩28,549 | ₩28,569 | +0.07% | 1.5천 |
| 2026.10.08 | ₩28,502 | ₩28,589 | ₩28,456 | ₩28,543 | +0.14% | 1.5만 |
| 2026.10.07 | ₩28,462 | ₩28,583 | ₩28,442 | ₩28,536 | +0.26% | 1.5만 |
| 2026.10.06 | ₩28,509 | ₩28,576 | ₩28,478 | ₩28,576 | +0.23% | 1.5만 |
| 2026.10.05 | ₩28,295 | ₩28,469 | ₩28,295 | ₩28,450 | +0.55% | 7.8천 |
| 2026.10.02 | ₩28,481 | ₩28,481 | ₩28,362 | ₩28,380 | -0.36% | 4.7천 |
| 2026.10.01 | ₩27,674 | ₩28,529 | ₩27,674 | ₩28,529 | +3.09% | 700 |
| 2026.09.30 | ₩28,416 | ₩28,429 | ₩28,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,321 |
| -0.33% |
| 1.6만 |
| 2026.09.29 | ₩28,496 | ₩28,496 | ₩28,278 | ₩28,302 | -0.68% | 8.9천 |
|---|
| 2026.09.28 | ₩28,576 | ₩28,589 | ₩28,496 | ₩28,517 | -0.21% | 3.6만 |
|---|
| 2026.09.25 | ₩28,643 | ₩28,690 | ₩28,536 | ₩28,649 | +0.02% | 1.6만 |
|---|
| 2026.09.24 | ₩28,583 | ₩28,616 | ₩28,549 | ₩28,549 | -0.12% | 1.3만 |
|---|
| 2026.09.23 | ₩28,643 | ₩28,669 | ₩28,575 | ₩28,639 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩28,790 | ₩28,790 | ₩28,770 | ₩28,776 | -0.05% | 5.4천 |
|---|
| 2026.09.21 | ₩28,803 | ₩28,830 | ₩28,710 | ₩28,783 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩28,683 | ₩28,683 | ₩28,603 | ₩28,680 | -0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩28,683 | ₩28,711 | ₩28,656 | ₩28,711 | +0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩28,603 | ₩28,723 | ₩28,476 | ₩28,537 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩28,563 | ₩28,603 | ₩28,563 | ₩28,596 | +0.12% | 1.9천 |
|---|
| 2026.09.14 | ₩28,629 | ₩28,663 | ₩28,576 | ₩28,643 | +0.05% | 4.6천 |
|---|
| 2026.09.11 | ₩28,716 | ₩28,736 | ₩28,669 | ₩28,682 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩28,696 | ₩28,696 | ₩28,589 | ₩28,623 | -0.26% | 4.1만 |
|---|
| 2026.09.09 | ₩28,756 | ₩28,762 | ₩28,723 | ₩28,762 | +0.02% | 2천 |
|---|
| 2026.09.08 | ₩28,843 | ₩28,870 | ₩28,790 | ₩28,830 | -0.05% | 9천 |
|---|
| 2026.09.04 | ₩28,977 | ₩28,977 | ₩28,843 | ₩28,877 | -0.35% | 3.7천 |
|---|
| 2026.09.03 | ₩28,816 | ₩28,937 | ₩28,816 | ₩28,897 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩28,736 | ₩28,816 | ₩28,710 | ₩28,776 | +0.14% | 2.6만 |
|---|
| 2026.09.01 | ₩28,830 | ₩28,830 | ₩28,724 | ₩28,751 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩28,823 | ₩28,851 | ₩28,790 | ₩28,836 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩29,030 | ₩29,030 | ₩28,803 | ₩28,850 | -0.62% | 5.2만 |
|---|
| 2026.08.27 | ₩28,897 | ₩28,977 | ₩28,883 | ₩28,917 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩29,030 | ₩29,097 | ₩29,003 | ₩29,097 | +0.23% | 6.6천 |
|---|
| 2026.08.25 | ₩29,050 | ₩29,084 | ₩29,017 | ₩29,066 | +0.06% | 3.3천 |
|---|
| 2026.08.24 | ₩29,037 | ₩29,044 | ₩28,977 | ₩28,997 | -0.14% | 2.6만 |
|---|
| 2026.08.21 | ₩29,070 | ₩29,070 | ₩29,003 | ₩29,037 | -0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩29,110 | ₩29,110 | ₩29,038 | ₩29,038 | -0.25% | 1.2만 |
|---|
| 2026.08.19 | ₩29,157 | ₩29,157 | ₩29,097 | ₩29,150 | -0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩29,136 | ₩29,177 | ₩29,097 | ₩29,110 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩29,164 | ₩29,204 | ₩29,116 | ₩29,148 | -0.05% | 7.5천 |
|---|
| 2026.08.14 | ₩29,211 | ₩29,217 | ₩29,150 | ₩29,178 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩29,217 | ₩29,244 | ₩29,211 | ₩29,211 | -0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩29,161 | ₩29,164 | ₩29,084 | ₩29,137 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩29,698 | ₩29,698 | ₩29,057 | ₩29,090 | -2.05% | 1.4만 |
|---|
| 2026.08.10 | ₩29,097 | ₩29,097 | ₩29,057 | ₩29,090 | -0.02% | 6천 |
|---|
| 2026.08.07 | ₩29,104 | ₩29,137 | ₩29,057 | ₩29,104 | 0.00% | 4.2천 |
|---|
| 2026.08.06 | ₩29,097 | ₩29,097 | ₩29,037 | ₩29,037 | -0.21% | 3.9천 |
|---|
| 2026.08.05 | ₩29,044 | ₩29,124 | ₩29,044 | ₩29,097 | +0.18% | 9.7천 |
|---|
| 2026.08.04 | ₩29,057 | ₩29,110 | ₩29,003 | ₩29,077 | +0.07% | 1만 |
|---|
| 2026.08.03 | ₩28,977 | ₩29,017 | ₩28,897 | ₩28,990 | +0.05% | 5.1만 |
|---|
| 2026.07.31 | ₩28,977 | ₩28,977 | ₩28,803 | ₩28,922 | -0.19% | 2만 |
|---|
| 2026.07.30 | ₩28,790 | ₩28,923 | ₩28,776 | ₩28,881 | +0.32% | 1.4만 |
|---|
| 2026.07.29 | ₩28,763 | ₩29,037 | ₩28,723 | ₩28,731 | -0.11% | 2.2만 |
|---|
| 2026.07.28 | ₩29,010 | ₩29,010 | ₩28,923 | ₩28,997 | -0.05% | 8.9천 |
|---|
| 2026.07.27 | ₩28,983 | ₩29,030 | ₩28,897 | ₩28,943 | -0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩28,963 | ₩29,017 | ₩28,923 | ₩28,946 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩28,950 | ₩28,963 | ₩28,889 | ₩28,915 | -0.12% | 7.4천 |
|---|
| 2026.07.22 | ₩29,030 | ₩29,057 | ₩29,017 | ₩29,044 | +0.05% | 3.3만 |
|---|
| 2026.07.21 | ₩28,990 | ₩29,070 | ₩28,977 | ₩29,030 | +0.14% | 3천 |
|---|
| 2026.07.20 | ₩29,110 | ₩29,110 | ₩29,030 | ₩29,030 | -0.28% | 3.2만 |
|---|
| 2026.07.17 | ₩29,110 | ₩29,191 | ₩29,070 | ₩29,137 | +0.09% | 6.8천 |
|---|
| 2026.07.16 | ₩29,204 | ₩29,244 | ₩29,204 | ₩29,231 | +0.09% | 1.3만 |
|---|
| 2026.07.15 | ₩29,191 | ₩29,284 | ₩29,160 | ₩29,229 | +0.13% | 4.2천 |
|---|
| 2026.07.14 | ₩29,130 | ₩29,204 | ₩29,110 | ₩29,150 | +0.07% | 1.5만 |
|---|
| 2026.07.13 | ₩29,189 | ₩29,189 | ₩29,097 | ₩29,110 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩29,150 | ₩29,217 | ₩29,150 | ₩29,184 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩29,164 | ₩29,231 | ₩29,164 | ₩29,180 | +0.05% | 7.9천 |
|---|
| 2026.07.08 | ₩29,150 | ₩29,170 | ₩28,999 | ₩29,090 | -0.21% | 7.4천 |
|---|
| 2026.07.07 | ₩29,137 | ₩29,177 | ₩29,137 | ₩29,137 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩29,311 | ₩29,311 | ₩29,137 | ₩29,217 | -0.32% | 1만 |
|---|
| 2026.07.02 | ₩29,204 | ₩29,217 | ₩29,097 | ₩29,161 | -0.15% | 6.7천 |
|---|
| 2026.07.01 | ₩29,204 | ₩29,204 | ₩29,110 | ₩29,137 | -0.23% | 1.7만 |
|---|
| 2026.06.30 | ₩29,191 | ₩29,191 | ₩29,140 | ₩29,157 | -0.11% | 3.1천 |
|---|
| 2026.06.29 | ₩29,150 | ₩29,164 | ₩29,097 | ₩29,130 | -0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩29,057 | ₩29,150 | ₩29,057 | ₩29,150 | +0.32% | 1.9만 |
|---|
| 2026.06.25 | ₩29,271 | ₩29,271 | ₩29,177 | ₩29,199 | -0.25% | 2.9만 |
|---|
| 2026.06.24 | ₩29,164 | ₩29,271 | ₩29,164 | ₩29,257 | +0.32% | 2.2만 |
|---|
| 2026.06.23 | ₩29,124 | ₩29,231 | ₩29,124 | ₩29,177 | +0.18% | 7.2천 |
|---|
| 2026.06.22 | ₩29,124 | ₩29,217 | ₩29,124 | ₩29,217 | +0.32% | 2.8만 |
|---|
| 2026.06.18 | ₩29,217 | ₩29,271 | ₩29,204 | ₩29,204 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩29,264 | ₩29,311 | ₩29,137 | ₩29,137 | -0.43% | 1.7만 |
|---|
| 2026.06.16 | ₩29,337 | ₩29,384 | ₩29,284 | ₩29,384 | +0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩29,337 | ₩29,337 | ₩29,271 | ₩29,295 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩29,271 | ₩29,271 | ₩29,217 | ₩29,231 | -0.14% | 4천 |
|---|
| 2026.06.11 | ₩29,137 | ₩29,257 | ₩29,124 | ₩29,224 | +0.30% | 4천 |
|---|
| 2026.06.10 | ₩29,177 | ₩29,191 | ₩29,110 | ₩29,110 | -0.23% | 5.5천 |
|---|
| 2026.06.09 | ₩29,204 | ₩29,204 | ₩29,124 | ₩29,150 | -0.18% | 5.3천 |
|---|
| 2026.06.08 | ₩29,070 | ₩29,231 | ₩29,070 | ₩29,133 | +0.22% | 4.4만 |
|---|
| 2026.06.05 | ₩29,297 | ₩29,297 | ₩29,097 | ₩29,146 | -0.52% | 1.1만 |
|---|
| 2026.06.04 | ₩29,337 | ₩29,422 | ₩29,324 | ₩29,411 | +0.25% | 1.6만 |
|---|
| 2026.06.03 | ₩29,378 | ₩29,378 | ₩29,337 | ₩29,356 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩29,444 | ₩29,444 | ₩29,404 | ₩29,404 | -0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩29,391 | ₩29,431 | ₩29,311 | ₩29,406 | +0.05% | 3.3만 |
|---|
| 2026.05.29 | ₩29,411 | ₩29,478 | ₩29,411 | ₩29,478 | +0.23% | 2.9천 |
|---|
| 2026.05.28 | ₩29,337 | ₩29,404 | ₩29,337 | ₩29,376 | +0.13% | 1.4만 |
|---|
| 2026.05.27 | ₩29,458 | ₩29,458 | ₩29,284 | ₩29,343 | -0.39% | 4천 |
|---|
| 2026.05.26 | ₩29,524 | ₩29,524 | ₩29,404 | ₩29,464 | -0.20% | 1.1만 |
|---|
| 2026.05.22 | ₩29,418 | ₩29,418 | ₩29,378 | ₩29,384 | -0.11% | 3천 |
|---|
| 2026.05.21 | ₩29,378 | ₩29,418 | ₩29,364 | ₩29,375 | -0.01% | 1.7천 |
|---|
| 2026.05.20 | ₩29,337 | ₩29,418 | ₩29,324 | ₩29,371 | +0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩29,337 | ₩29,337 | ₩29,231 | ₩29,284 | -0.18% | 8.8천 |
|---|
| 2026.05.18 | ₩29,311 | ₩29,380 | ₩29,311 | ₩29,331 | +0.07% | 6천 |
|---|
| 2026.05.15 | ₩29,344 | ₩29,358 | ₩29,297 | ₩29,337 | -0.02% | 3.7천 |
|---|
| 2026.05.14 | ₩29,444 | ₩29,451 | ₩29,391 | ₩29,438 | -0.02% | 3.9만 |
|---|
| 2026.05.13 | ₩29,444 | ₩29,463 | ₩29,378 | ₩29,463 | +0.06% | 1.9만 |
|---|
| 2026.05.12 | ₩29,418 | ₩29,431 | ₩29,311 | ₩29,411 | -0.02% | 6.5천 |
|---|
| 2026.05.11 | ₩29,351 | ₩29,524 | ₩29,351 | ₩29,451 | +0.34% | 2.4만 |
|---|
| 2026.05.08 | ₩29,551 | ₩29,578 | ₩29,458 | ₩29,464 | -0.29% | 6.3천 |
|---|
| 2026.05.07 | ₩29,524 | ₩29,538 | ₩29,418 | ₩29,451 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩29,458 | ₩29,498 | ₩29,391 | ₩29,451 | -0.02% | 2.3천 |
|---|
| 2026.05.05 | ₩29,398 | ₩29,431 | ₩29,337 | ₩29,378 | -0.07% | 2천 |
|---|
| 2026.05.04 | ₩29,418 | ₩29,418 | ₩29,297 | ₩29,351 | -0.23% | 1.4만 |
|---|
| 2026.05.01 | ₩29,444 | ₩29,458 | ₩29,337 | ₩29,444 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩29,344 | ₩29,444 | ₩29,297 | ₩29,371 | +0.09% | 4.3만 |
|---|
| 2026.04.29 | ₩29,337 | ₩29,364 | ₩29,297 | ₩29,311 | -0.09% | 7.7천 |
|---|
| 2026.04.28 | ₩29,284 | ₩29,404 | ₩29,284 | ₩29,335 | +0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩29,565 | ₩29,591 | ₩29,511 | ₩29,522 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩29,471 | ₩29,591 | ₩29,471 | ₩29,538 | +0.23% | 2.8천 |
|---|
| 2026.04.23 | ₩29,645 | ₩29,645 | ₩29,404 | ₩29,498 | -0.50% | 2.6천 |
|---|
| 2026.04.22 | ₩29,524 | ₩29,551 | ₩29,471 | ₩29,511 | -0.05% | 9.3천 |
|---|
| 2026.04.21 | ₩29,591 | ₩29,591 | ₩29,444 | ₩29,490 | -0.34% | 2.7만 |
|---|
| 2026.04.20 | ₩29,529 | ₩29,591 | ₩29,498 | ₩29,538 | +0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩29,591 | ₩29,618 | ₩29,511 | ₩29,545 | -0.16% | 4.3천 |
|---|
| 2026.04.16 | ₩29,504 | ₩29,641 | ₩29,444 | ₩29,478 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩29,391 | ₩29,551 | ₩29,391 | ₩29,500 | +0.37% | 1.9만 |
|---|
| 2026.04.14 | ₩29,458 | ₩29,511 | ₩29,431 | ₩29,478 | +0.07% | 2천 |
|---|
| 2026.04.13 | ₩29,524 | ₩29,591 | ₩29,337 | ₩29,438 | -0.29% | 2.6천 |
|---|
| 2026.04.10 | ₩29,378 | ₩29,471 | ₩29,351 | ₩29,398 | +0.07% | 2천 |
|---|
| 2026.04.09 | ₩29,424 | ₩29,424 | ₩29,424 | ₩29,424 | 0.00% | 1.8천 |
|---|
| 2026.04.08 | ₩29,391 | ₩29,484 | ₩29,383 | ₩29,383 | -0.03% | 1.5만 |
|---|
| 2026.04.07 | ₩29,284 | ₩29,375 | ₩29,284 | ₩29,360 | +0.26% | 1.8천 |
|---|
| 2026.04.06 | ₩29,391 | ₩29,391 | ₩29,311 | ₩29,344 | -0.16% | 2.1만 |
|---|
| 2026.04.02 | ₩29,231 | ₩29,378 | ₩29,231 | ₩29,324 | +0.32% | 1.8천 |
|---|
| 2026.04.01 | ₩29,291 | ₩29,364 | ₩29,232 | ₩29,297 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩29,217 | ₩29,271 | ₩29,164 | ₩29,268 | +0.17% | 8.7천 |
|---|
| 2026.03.30 | ₩29,130 | ₩29,244 | ₩29,084 | ₩29,097 | -0.11% | 1.1만 |
|---|
| 2026.03.27 | ₩29,124 | ₩29,124 | ₩29,042 | ₩29,052 | -0.25% | 3.1천 |
|---|
| 2026.03.26 | ₩29,391 | ₩29,391 | ₩29,191 | ₩29,271 | -0.41% | 3.9천 |
|---|
| 2026.03.25 | ₩29,124 | ₩29,444 | ₩29,124 | ₩29,410 | +0.98% | 1.8만 |
|---|
| 2026.03.24 | ₩29,277 | ₩29,391 | ₩29,244 | ₩29,323 | +0.16% | 6.3천 |
|---|
| 2026.03.23 | ₩29,391 | ₩29,444 | ₩29,284 | ₩29,367 | -0.08% | 7.5천 |
|---|
| 2026.03.20 | ₩29,304 | ₩29,337 | ₩29,244 | ₩29,304 | 0.00% | 6.9천 |
|---|
| 2026.03.19 | ₩29,351 | ₩29,418 | ₩29,311 | ₩29,395 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩29,391 | ₩29,458 | ₩29,391 | ₩29,391 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩29,551 | ₩29,551 | ₩29,424 | ₩29,471 | -0.27% | 4.1천 |
|---|
| 2026.03.16 | ₩29,351 | ₩29,391 | ₩29,351 | ₩29,356 | +0.02% | 5.4천 |
|---|
| 2026.03.13 | ₩29,391 | ₩29,391 | ₩29,191 | ₩29,231 | -0.55% | 7.5천 |
|---|
| 2026.03.12 | ₩29,324 | ₩29,337 | ₩29,237 | ₩29,237 | -0.30% | 5.8천 |
|---|
| 2026.03.11 | ₩29,451 | ₩29,498 | ₩29,378 | ₩29,459 | +0.03% | 5.6천 |
|---|
| 2026.03.10 | ₩29,551 | ₩29,591 | ₩29,456 | ₩29,456 | -0.32% | 6.5천 |
|---|
| 2026.03.09 | ₩29,324 | ₩29,504 | ₩29,324 | ₩29,504 | +0.62% | 2.4천 |
|---|
| 2026.03.06 | ₩29,471 | ₩29,551 | ₩29,378 | ₩29,436 | -0.12% | 4.8만 |
|---|
| 2026.03.05 | ₩29,351 | ₩29,494 | ₩29,351 | ₩29,494 | +0.49% | 1.5천 |
|---|
| 2026.03.04 | ₩29,551 | ₩29,551 | ₩29,545 | ₩29,545 | -0.02% | 5.1천 |
|---|
| 2026.03.03 | ₩29,471 | ₩29,605 | ₩29,471 | ₩29,531 | +0.20% | 2.6천 |
|---|
| 2026.03.02 | ₩29,578 | ₩29,605 | ₩29,498 | ₩29,558 | -0.07% | 8.4천 |
|---|
| 2026.02.27 | ₩29,511 | ₩29,658 | ₩29,511 | ₩29,658 | +0.50% | 1.2만 |
|---|
| 2026.02.26 | ₩29,591 | ₩29,618 | ₩29,511 | ₩29,585 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩29,605 | ₩29,618 | ₩29,498 | ₩29,571 | -0.11% | 2.3만 |
|---|
| 2026.02.24 | ₩29,712 | ₩29,712 | ₩29,631 | ₩29,698 | -0.04% | 7.1천 |
|---|
| 2026.02.23 | ₩29,618 | ₩29,712 | ₩29,605 | ₩29,661 | +0.14% | 9천 |
|---|
| 2026.02.20 | ₩29,698 | ₩29,698 | ₩29,591 | ₩29,665 | -0.11% | 5.2만 |
|---|
| 2026.02.19 | ₩29,631 | ₩29,645 | ₩29,605 | ₩29,623 | -0.03% | 3.8천 |
|---|
| 2026.02.18 | ₩29,645 | ₩29,698 | ₩29,598 | ₩29,633 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩29,591 | ₩29,605 | ₩29,484 | ₩29,581 | -0.04% | 1.8만 |
|---|
| 2026.02.13 | ₩29,545 | ₩29,591 | ₩29,545 | ₩29,554 | +0.03% | 4.7천 |
|---|
| 2026.02.12 | ₩29,577 | ₩29,577 | ₩29,471 | ₩29,491 | -0.29% | 9.4천 |
|---|
| 2026.02.11 | ₩29,565 | ₩29,618 | ₩29,542 | ₩29,618 | +0.18% | 14.7만 |
|---|
| 2026.02.10 | ₩29,605 | ₩29,605 | ₩29,551 | ₩29,591 | -0.05% | 4.1천 |
|---|
| 2026.02.09 | ₩29,484 | ₩29,565 | ₩29,484 | ₩29,565 | +0.27% | 1.2천 |
|---|
| 2026.02.06 | ₩29,467 | ₩29,498 | ₩29,418 | ₩29,478 | +0.04% | 6.3천 |
|---|
| 2026.02.05 | ₩29,404 | ₩29,404 | ₩29,324 | ₩29,352 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩29,444 | ₩29,444 | ₩29,327 | ₩29,404 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩29,458 | ₩29,458 | ₩29,351 | ₩29,394 | -0.22% | 6.3천 |
|---|
| 2026.02.02 | ₩29,337 | ₩29,498 | ₩29,324 | ₩29,438 | +0.34% | 7.2천 |
|---|
| 2026.01.30 | ₩29,551 | ₩29,551 | ₩29,378 | ₩29,411 | -0.47% | 2.1만 |
|---|
| 2026.01.29 | ₩29,431 | ₩29,431 | ₩29,284 | ₩29,398 | -0.11% | 8.1천 |
|---|
| 2026.01.28 | ₩29,311 | ₩29,418 | ₩29,307 | ₩29,307 | -0.01% | 2.4만 |
|---|
| 2026.01.27 | ₩29,484 | ₩29,578 | ₩29,471 | ₩29,524 | +0.14% | 1.1만 |
|---|
| 2026.01.26 | ₩29,444 | ₩29,551 | ₩29,431 | ₩29,491 | +0.16% | 9.6천 |
|---|
| 2026.01.23 | ₩29,378 | ₩29,484 | ₩29,378 | ₩29,439 | +0.21% | 2.2천 |
|---|
| 2026.01.22 | ₩29,424 | ₩29,431 | ₩29,364 | ₩29,424 | 0.00% | 1.8천 |
|---|
| 2026.01.21 | ₩29,241 | ₩29,431 | ₩29,241 | ₩29,431 | +0.65% | 4천 |
|---|
| 2026.01.20 | ₩29,164 | ₩29,391 | ₩29,164 | ₩29,241 | +0.27% | 5.5천 |
|---|
| 2026.01.16 | ₩29,458 | ₩29,511 | ₩29,458 | ₩29,510 | +0.18% | 6천 |
|---|
| 2026.01.15 | ₩29,458 | ₩29,537 | ₩29,458 | ₩29,504 | +0.16% | 1.6천 |
|---|
| 2026.01.14 | ₩29,452 | ₩29,498 | ₩29,418 | ₩29,484 | +0.11% | 5.4천 |
|---|
| 2026.01.13 | ₩29,484 | ₩29,538 | ₩29,458 | ₩29,511 | +0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩29,458 | ₩29,458 | ₩29,418 | ₩29,458 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩29,404 | ₩29,492 | ₩29,404 | ₩29,458 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩29,484 | ₩29,484 | ₩29,391 | ₩29,431 | -0.18% | 8.3천 |
|---|
| 2026.01.07 | ₩29,472 | ₩29,524 | ₩29,418 | ₩29,451 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩29,524 | ₩29,524 | ₩29,378 | ₩29,511 | -0.05% | 4.4천 |
|---|
| 2026.01.05 | ₩29,383 | ₩29,484 | ₩29,378 | ₩29,378 | -0.02% | 4천 |
|---|
| 2026.01.02 | ₩29,484 | ₩29,484 | ₩29,257 | ₩29,323 | -0.55% | 5.5천 |
|---|
| 2025.12.31 | ₩29,375 | ₩29,404 | ₩29,351 | ₩29,372 | -0.01% | 1만 |
|---|
| 2025.12.30 | ₩29,444 | ₩29,471 | ₩29,391 | ₩29,404 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩29,444 | ₩29,444 | ₩29,391 | ₩29,440 | -0.01% | 3.8천 |
|---|
| 2025.12.26 | ₩29,444 | ₩29,474 | ₩29,418 | ₩29,474 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩29,391 | ₩29,484 | ₩29,384 | ₩29,454 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩29,244 | ₩29,372 | ₩29,244 | ₩29,372 | +0.44% | 1.5천 |
|---|
| 2025.12.22 | ₩29,952 | ₩29,992 | ₩29,925 | ₩29,972 | +0.07% | 4.1천 |
|---|
| 2025.12.19 | ₩29,871 | ₩29,937 | ₩29,871 | ₩29,919 | +0.16% | 2.1천 |
|---|
| 2025.12.18 | ₩29,832 | ₩29,865 | ₩29,818 | ₩29,865 | +0.11% | 2.1천 |
|---|
| 2025.12.17 | ₩29,885 | ₩29,885 | ₩29,725 | ₩29,785 | -0.34% | 7.1천 |
|---|
| 2025.12.16 | ₩29,805 | ₩29,885 | ₩29,792 | ₩29,873 | +0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩29,845 | ₩29,856 | ₩29,818 | ₩29,852 | +0.02% | 1.3천 |
|---|
| 2025.12.12 | ₩29,833 | ₩29,833 | ₩29,820 | ₩29,820 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩29,952 | ₩29,952 | ₩29,872 | ₩29,905 | -0.16% | 4.2천 |
|---|
| 2025.12.10 | ₩29,885 | ₩29,895 | ₩29,845 | ₩29,895 | +0.03% | 7.5천 |
|---|
| 2025.12.09 | ₩29,885 | ₩29,925 | ₩29,805 | ₩29,840 | -0.15% | 4.6천 |
|---|
| 2025.12.08 | ₩29,992 | ₩29,992 | ₩29,829 | ₩29,849 | -0.48% | 5.6천 |
|---|
| 2025.12.05 | ₩29,939 | ₩29,952 | ₩29,858 | ₩29,887 | -0.17% | 6.7천 |
|---|
| 2025.12.04 | ₩29,885 | ₩29,885 | ₩29,818 | ₩29,865 | -0.07% | 3.3천 |
|---|
| 2025.12.03 | ₩29,885 | ₩29,899 | ₩29,832 | ₩29,896 | +0.04% | 3.2천 |
|---|
| 2025.12.02 | ₩29,858 | ₩29,858 | ₩29,778 | ₩29,825 | -0.11% | 5.1천 |
|---|
| 2025.12.01 | ₩29,832 | ₩29,860 | ₩29,778 | ₩29,800 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩29,885 | ₩29,885 | ₩29,852 | ₩29,872 | -0.04% | 5천 |
|---|
| 2025.11.26 | ₩29,789 | ₩29,885 | ₩29,752 | ₩29,838 | +0.17% | 6천 |
|---|
| 2025.11.25 | ₩29,645 | ₩29,792 | ₩29,625 | ₩29,789 | +0.49% | 6.5천 |
|---|
| 2025.11.24 | ₩29,578 | ₩29,683 | ₩29,545 | ₩29,671 | +0.32% | 1.3만 |
|---|
| 2025.11.21 | ₩29,484 | ₩29,524 | ₩29,458 | ₩29,478 | -0.02% | 7.8천 |
|---|
| 2025.11.20 | ₩29,578 | ₩29,578 | ₩29,337 | ₩29,376 | -0.68% | 4.5천 |
|---|
| 2025.11.19 | ₩29,471 | ₩29,471 | ₩29,411 | ₩29,444 | -0.09% | 2.9천 |
|---|
| 2025.11.18 | ₩29,458 | ₩29,458 | ₩29,411 | ₩29,411 | -0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩29,511 | ₩29,511 | ₩29,391 | ₩29,458 | -0.18% | 6.3천 |
|---|
| 2025.11.14 | ₩29,511 | ₩29,538 | ₩29,464 | ₩29,464 | -0.16% | 900 |
|---|
| 2025.11.13 | ₩30,219 | ₩30,219 | ₩29,486 | ₩29,531 | -2.28% | 1.7만 |
|---|
| 2025.11.12 | ₩29,631 | ₩29,698 | ₩29,631 | ₩29,645 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩29,618 | ₩29,725 | ₩29,578 | ₩29,725 | +0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩29,511 | ₩29,670 | ₩29,511 | ₩29,605 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩29,484 | ₩29,578 | ₩29,484 | ₩29,518 | +0.11% | 2.5천 |
|---|
| 2025.11.06 | ₩30,139 | ₩30,139 | ₩29,458 | ₩29,514 | -2.07% | 7.3만 |
|---|
| 2025.11.05 | ₩30,139 | ₩30,139 | ₩29,458 | ₩29,482 | -2.18% | 1만 |
|---|
| 2025.11.04 | ₩29,685 | ₩29,685 | ₩29,484 | ₩29,538 | -0.50% | 5천 |
|---|
| 2025.11.03 | ₩29,471 | ₩29,591 | ₩29,471 | ₩29,558 | +0.29% | 1.5천 |
|---|
| 2025.10.31 | ₩29,625 | ₩29,625 | ₩29,574 | ₩29,574 | -0.17% | 1.4천 |
|---|
| 2025.10.30 | ₩29,618 | ₩29,685 | ₩29,565 | ₩29,625 | +0.02% | 1.3만 |
|---|
| 2025.10.29 | ₩29,752 | ₩29,752 | ₩29,665 | ₩29,665 | -0.29% | 600 |
|---|
| 2025.10.28 | ₩29,685 | ₩29,832 | ₩29,685 | ₩29,832 | +0.50% | 8천 |
|---|
| 2025.10.27 | ₩29,658 | ₩29,752 | ₩29,658 | ₩29,718 | +0.20% | 1.5천 |
|---|
| 2025.10.24 | ₩29,792 | ₩29,792 | ₩29,671 | ₩29,706 | -0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩29,725 | ₩29,725 | ₩29,659 | ₩29,698 | -0.09% | 3천 |
|---|
| 2025.10.22 | ₩29,725 | ₩29,725 | ₩29,658 | ₩29,712 | -0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩29,671 | ₩29,765 | ₩29,671 | ₩29,718 | +0.16% | 1.2만 |
|---|
| 2025.10.20 | ₩29,704 | ₩29,704 | ₩29,698 | ₩29,698 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,671 | ₩29,671 | ₩29,658 | ₩29,658 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩28,649 | ₩29,697 | ₩28,649 | ₩29,665 | +3.54% | 1.3만 |
|---|
| 2025.10.15 | ₩29,618 | ₩29,645 | ₩29,551 | ₩29,611 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩29,378 | ₩29,670 | ₩29,378 | ₩29,567 | +0.65% | 1.4만 |
|---|
| 2025.10.13 | ₩29,446 | ₩29,565 | ₩29,446 | ₩29,565 | +0.40% | 1.5만 |
|---|
| 2025.10.10 | ₩29,565 | ₩29,565 | ₩29,384 | ₩29,384 | -0.61% | 2.6천 |
|---|