시장 데이터를 불러오는 중
전체 종목
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF 과거 주가
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF · OUSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF · OUSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,619 | ₩62,847 | ₩62,378 | ₩62,606 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,989 | ₩62,626 | ₩61,775 | ₩62,539 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,539 | ₩62,740 | ₩62,030 | ₩62,190 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,954 | ₩63,169 | ₩62,847 | ₩63,008 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,418 | ₩63,155 | ₩62,083 | ₩62,834 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,525 | ₩62,700 | ₩62,365 | ₩62,365 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,654 | ₩62,137 | ₩61,400 | ₩62,083 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,432 | ₩62,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,547 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,365 | ₩62,398 | ₩61,843 | ₩62,298 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,472 | ₩62,539 | ₩62,043 | ₩62,418 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,284 | ₩62,713 | ₩62,257 | ₩62,646 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,726 | ₩62,726 | ₩62,056 | ₩62,150 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,793 | ₩63,041 | ₩62,793 | ₩62,793 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,396 | ₩63,475 | ₩62,740 | ₩62,954 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,370 | ₩63,383 | ₩62,954 | ₩62,954 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,329 | ₩63,329 | ₩62,874 | ₩63,128 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,892 | ₩63,892 | ₩63,356 | ₩63,356 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,973 | ₩64,160 | ₩63,182 | ₩63,383 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,254 | ₩64,254 | ₩63,772 | ₩63,879 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,763 | ₩64,777 | ₩64,214 | ₩64,281 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,696 | ₩64,911 | ₩64,442 | ₩64,763 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,522 | ₩64,522 | ₩64,143 | ₩64,241 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩65,058 | ₩65,058 | ₩64,442 | ₩64,656 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,741 | ₩65,741 | ₩65,112 | ₩65,112 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,634 | ₩66,036 | ₩65,500 | ₩65,956 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,634 | ₩65,929 | ₩65,232 | ₩65,875 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩65,031 | ₩65,634 | ₩65,031 | ₩65,353 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,192 | ₩65,487 | ₩64,817 | ₩64,844 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,916 | ₩65,916 | ₩65,447 | ₩65,460 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,505 | ₩66,760 | ₩65,983 | ₩66,036 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,800 | ₩66,800 | ₩66,318 | ₩66,371 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,773 | ₩67,269 | ₩66,773 | ₩67,014 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩67,014 | ₩67,014 | ₩66,465 | ₩66,720 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,827 | ₩67,269 | ₩66,827 | ₩66,934 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,720 | ₩66,934 | ₩66,651 | ₩66,907 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,398 | ₩66,914 | ₩66,385 | ₩66,492 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩67,068 | ₩67,450 | ₩66,967 | ₩67,028 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,095 | ₩67,229 | ₩66,693 | ₩66,733 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,108 | ₩67,229 | ₩66,974 | ₩67,095 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,135 | ₩67,483 | ₩67,128 | ₩67,483 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,349 | ₩67,438 | ₩66,878 | ₩67,215 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,921 | ₩67,155 | ₩66,545 | ₩67,081 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,586 | ₩67,135 | ₩66,519 | ₩66,653 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,894 | ₩66,894 | ₩66,519 | ₩66,586 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,733 | ₩67,162 | ₩66,385 | ₩66,961 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,961 | ₩67,108 | ₩66,492 | ₩66,586 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,907 | ₩66,907 | ₩66,438 | ₩66,720 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩66,023 | ₩67,040 | ₩65,701 | ₩66,921 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,246 | ₩66,090 | ₩65,246 | ₩65,889 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,353 | ₩65,370 | ₩64,790 | ₩65,192 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,916 | ₩65,916 | ₩64,673 | ₩65,286 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩66,009 | ₩66,492 | ₩65,728 | ₩65,862 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,433 | ₩66,519 | ₩65,433 | ₩66,385 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,978 | ₩65,334 | ₩64,978 | ₩65,232 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,187 | ₩64,924 | ₩64,086 | ₩64,629 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,932 | ₩64,267 | ₩63,718 | ₩64,040 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,495 | ₩64,911 | ₩64,241 | ₩64,415 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,495 | ₩64,616 | ₩64,187 | ₩64,423 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,911 | ₩64,911 | ₩64,287 | ₩64,375 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,924 | ₩65,500 | ₩64,596 | ₩64,817 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,852 | ₩65,152 | ₩63,852 | ₩65,138 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,423 | ₩64,294 | ₩63,423 | ₩63,892 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,919 | ₩63,919 | ₩63,410 | ₩63,490 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,718 | ₩64,227 | ₩63,544 | ₩63,611 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,356 | ₩63,852 | ₩63,356 | ₩63,651 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,780 | ₩63,571 | ₩62,726 | ₩63,343 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,303 | ₩63,303 | ₩62,499 | ₩62,606 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,946 | ₩64,174 | ₩63,517 | ₩63,584 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,879 | ₩64,013 | ₩63,597 | ₩63,892 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,825 | ₩64,120 | ₩63,451 | ₩63,986 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,664 | ₩64,281 | ₩63,504 | ₩63,691 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,383 | ₩63,852 | ₩63,333 | ₩63,678 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,597 | ₩63,658 | ₩62,981 | ₩63,383 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,356 | ₩63,812 | ₩63,323 | ₩63,812 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,383 | ₩64,281 | ₩63,209 | ₩63,450 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,927 | ₩63,662 | ₩62,874 | ₩63,155 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,606 | ₩63,175 | ₩62,579 | ₩62,793 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,820 | ₩63,115 | ₩62,726 | ₩62,887 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,633 | ₩62,874 | ₩62,512 | ₩62,874 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,142 | ₩63,516 | ₩62,284 | ₩62,458 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,289 | ₩63,647 | ₩63,182 | ₩63,262 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,611 | ₩63,718 | ₩63,102 | ₩63,142 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,633 | ₩63,169 | ₩62,592 | ₩62,994 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩62,030 | ₩62,472 | ₩61,641 | ₩62,405 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,418 | ₩62,753 | ₩61,601 | ₩61,601 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩62,056 | ₩62,927 | ₩61,802 | ₩62,405 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,204 | ₩62,391 | ₩61,782 | ₩61,829 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩62,016 | ₩62,365 | ₩61,922 | ₩62,103 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,445 | ₩62,659 | ₩62,123 | ₩62,137 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,097 | ₩62,204 | ₩61,989 | ₩62,150 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,788 | ₩62,365 | ₩61,788 | ₩62,190 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,641 | ₩61,936 | ₩61,386 | ₩61,788 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,204 | ₩62,448 | ₩61,949 | ₩62,016 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,512 | ₩62,512 | ₩62,083 | ₩62,244 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,115 | ₩63,316 | ₩62,519 | ₩62,606 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,592 | ₩62,921 | ₩62,402 | ₩62,901 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,922 | ₩62,512 | ₩61,896 | ₩62,378 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,480 | ₩61,896 | ₩60,877 | ₩61,829 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,226 | ₩61,936 | ₩60,716 | ₩61,936 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,507 | ₩61,507 | ₩60,971 | ₩60,998 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,373 | ₩61,936 | ₩61,373 | ₩61,721 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,748 | ₩61,748 | ₩61,038 | ₩61,092 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,097 | ₩62,365 | ₩61,829 | ₩61,909 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,949 | ₩61,976 | ₩61,440 | ₩61,855 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,365 | ₩62,365 | ₩61,514 | ₩61,976 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,860 | ₩62,860 | ₩62,277 | ₩62,351 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,579 | ₩62,887 | ₩62,351 | ₩62,753 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,539 | ₩62,564 | ₩61,989 | ₩62,070 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,378 | ₩62,634 | ₩62,218 | ₩62,284 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,386 | ₩62,003 | ₩61,223 | ₩61,855 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,762 | ₩61,976 | ₩61,065 | ₩61,239 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,606 | ₩62,606 | ₩61,822 | ₩61,869 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,525 | ₩62,726 | ₩62,318 | ₩62,633 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,713 | ₩62,767 | ₩62,204 | ₩62,432 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩63,061 | ₩63,296 | ₩62,445 | ₩62,619 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,780 | ₩63,142 | ₩62,780 | ₩62,914 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,834 | ₩63,021 | ₩62,633 | ₩62,780 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,539 | ₩63,008 | ₩62,315 | ₩62,807 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,994 | ₩62,994 | ₩62,378 | ₩62,579 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,579 | ₩62,907 | ₩62,271 | ₩62,432 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,123 | ₩62,539 | ₩62,123 | ₩62,418 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,574 | ₩62,726 | ₩61,574 | ₩62,217 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,333 | ₩61,601 | ₩61,118 | ₩61,279 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,507 | ₩61,534 | ₩61,137 | ₩61,172 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,587 | ₩61,855 | ₩61,440 | ₩61,628 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,743 | ₩61,601 | ₩60,594 | ₩61,561 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,360 | ₩61,453 | ₩60,803 | ₩60,864 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,891 | ₩61,492 | ₩60,743 | ₩61,346 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,596 | ₩61,092 | ₩60,596 | ₩61,025 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,323 | ₩59,805 | ₩59,215 | ₩59,483 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,269 | ₩59,457 | ₩58,968 | ₩59,457 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,438 | ₩59,416 | ₩58,277 | ₩59,122 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,746 | ₩59,229 | ₩58,746 | ₩58,907 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,237 | ₩58,894 | ₩57,674 | ₩58,612 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,264 | ₩58,264 | ₩57,540 | ₩57,594 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,331 | ₩58,411 | ₩57,708 | ₩57,782 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,653 | ₩59,296 | ₩58,519 | ₩58,586 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,148 | ₩59,222 | ₩58,358 | ₩59,028 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,983 | ₩58,961 | ₩57,849 | ₩58,626 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,452 | ₩59,148 | ₩58,224 | ₩58,331 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩58,036 | ₩58,291 | ₩57,299 | ₩57,520 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,849 | ₩58,492 | ₩57,607 | ₩58,224 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,813 | ₩59,095 | ₩58,264 | ₩58,264 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,363 | ₩59,622 | ₩59,142 | ₩59,229 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,215 | ₩59,550 | ₩58,934 | ₩58,988 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,242 | ₩59,510 | ₩58,720 | ₩58,854 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩59,055 | ₩59,336 | ₩58,867 | ₩58,921 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,617 | ₩59,725 | ₩59,249 | ₩59,644 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,140 | ₩60,623 | ₩59,644 | ₩59,765 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,711 | ₩60,381 | ₩58,867 | ₩60,274 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,810 | ₩60,810 | ₩59,725 | ₩60,408 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,574 | ₩61,822 | ₩61,092 | ₩61,333 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,311 | ₩62,311 | ₩61,775 | ₩62,083 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,494 | ₩62,391 | ₩60,958 | ₩62,110 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,842 | ₩62,807 | ₩61,688 | ₩62,606 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,097 | ₩62,458 | ₩61,695 | ₩62,378 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,499 | ₩62,686 | ₩62,056 | ₩62,566 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,713 | ₩62,713 | ₩61,909 | ₩62,566 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,137 | ₩62,753 | ₩62,098 | ₩62,485 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,525 | ₩62,552 | ₩61,609 | ₩61,976 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,566 | ₩62,994 | ₩62,217 | ₩62,686 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,579 | ₩62,753 | ₩62,318 | ₩62,566 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,847 | ₩63,221 | ₩62,512 | ₩62,941 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,222 | ₩63,222 | ₩62,418 | ₩62,753 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,994 | ₩63,339 | ₩62,673 | ₩63,131 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,879 | ₩64,187 | ₩62,633 | ₩62,834 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,852 | ₩63,852 | ₩63,299 | ₩63,611 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,343 | ₩63,651 | ₩63,282 | ₩63,504 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,410 | ₩63,517 | ₩63,041 | ₩63,276 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,740 | ₩63,497 | ₩62,740 | ₩63,423 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,829 | ₩62,539 | ₩61,829 | ₩62,351 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,078 | ₩62,244 | ₩61,078 | ₩62,043 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,132 | ₩61,413 | ₩60,490 | ₩60,891 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,623 | ₩61,333 | ₩60,623 | ₩61,333 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,462 | ₩60,810 | ₩60,220 | ₩60,757 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,422 | ₩60,817 | ₩60,255 | ₩60,757 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,355 | ₩60,596 | ₩60,167 | ₩60,247 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,810 | ₩60,810 | ₩60,388 | ₩60,535 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,797 | ₩61,319 | ₩60,623 | ₩60,944 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,239 | ₩61,279 | ₩60,408 | ₩60,770 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,507 | ₩61,641 | ₩61,239 | ₩61,374 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,542 | ₩61,681 | ₩60,529 | ₩61,400 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,636 | ₩60,793 | ₩60,194 | ₩60,328 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,373 | ₩61,373 | ₩60,998 | ₩61,212 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,730 | ₩61,440 | ₩60,730 | ₩61,427 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,113 | ₩60,730 | ₩60,113 | ₩60,556 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,676 | ₩60,676 | ₩60,080 | ₩60,194 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,502 | ₩60,675 | ₩60,381 | ₩60,535 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,515 | ₩60,824 | ₩60,196 | ₩60,649 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,376 | ₩60,435 | ₩59,349 | ₩60,301 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,234 | ₩60,234 | ₩59,296 | ₩59,550 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,644 | ₩60,281 | ₩59,591 | ₩60,180 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,907 | ₩60,140 | ₩58,907 | ₩59,756 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,706 | ₩59,041 | ₩58,469 | ₩58,899 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,135 | ₩59,135 | ₩58,539 | ₩58,612 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,497 | ₩59,497 | ₩59,189 | ₩59,189 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,483 | ₩59,680 | ₩59,296 | ₩59,390 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,577 | ₩59,670 | ₩59,416 | ₩59,658 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,497 | ₩59,675 | ₩59,497 | ₩59,550 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,510 | ₩59,711 | ₩59,430 | ₩59,483 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,684 | ₩60,037 | ₩59,628 | ₩59,671 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,631 | ₩59,723 | ₩59,497 | ₩59,584 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,832 | ₩60,033 | ₩59,510 | ₩59,698 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,778 | ₩60,278 | ₩59,738 | ₩59,832 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,993 | ₩60,174 | ₩59,555 | ₩59,765 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,314 | ₩60,314 | ₩59,737 | ₩60,006 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,180 | ₩60,381 | ₩59,927 | ₩60,073 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,309 | ₩60,182 | ₩59,309 | ₩60,140 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,184 | ₩59,497 | ₩58,184 | ₩59,296 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,237 | ₩58,666 | ₩58,237 | ₩58,304 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,840 | ₩58,840 | ₩58,304 | ₩58,398 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,733 | ₩59,028 | ₩58,634 | ₩58,854 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,693 | ₩59,028 | ₩58,599 | ₩58,720 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,398 | ₩58,840 | ₩58,398 | ₩58,827 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,746 | ₩58,746 | ₩58,170 | ₩58,331 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,291 | ₩58,894 | ₩58,291 | ₩58,452 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,934 | ₩58,934 | ₩58,639 | ₩58,746 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,693 | ₩59,122 | ₩58,452 | ₩58,787 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,581 | ₩58,744 | ₩57,581 | ₩58,639 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,755 | ₩57,782 | ₩57,433 | ₩57,554 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,576 | ₩58,050 | ₩56,576 | ₩57,701 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,326 | ₩57,507 | ₩56,389 | ₩56,442 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,152 | ₩57,345 | ₩56,710 | ₩56,964 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,817 | ₩57,378 | ₩56,657 | ₩57,165 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,835 | ₩58,009 | ₩56,857 | ₩56,884 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,929 | ₩58,177 | ₩57,795 | ₩57,969 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,894 | ₩59,068 | ₩58,237 | ₩58,277 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,095 | ₩59,380 | ₩58,934 | ₩58,974 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,773 | ₩59,013 | ₩58,733 | ₩58,921 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩59,014 | ₩59,014 | ₩58,374 | ₩58,706 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,916 | ₩58,619 | ₩57,916 | ₩58,612 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,827 | ₩58,933 | ₩58,237 | ₩58,304 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,277 | ₩58,921 | ₩58,224 | ₩58,720 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,889 | ₩58,308 | ₩57,889 | ₩58,129 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,251 | ₩58,358 | ₩57,674 | ₩58,304 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,706 | ₩58,706 | ₩58,143 | ₩58,398 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,519 | ₩59,323 | ₩58,294 | ₩58,679 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,282 | ₩59,508 | ₩58,586 | ₩58,787 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,859 | ₩59,859 | ₩59,296 | ₩59,336 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,899 | ₩60,019 | ₩59,577 | ₩59,751 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,234 | ₩60,234 | ₩59,636 | ₩59,636 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,698 | ₩59,751 | ₩59,256 | ₩59,664 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,899 | ₩60,113 | ₩59,550 | ₩59,550 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,497 | ₩60,180 | ₩59,497 | ₩59,899 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,443 | ₩59,631 | ₩59,327 | ₩59,510 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,800 | ₩59,211 | ₩58,800 | ₩59,202 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,309 | ₩59,323 | ₩58,547 | ₩58,800 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,403 | ₩59,684 | ₩58,820 | ₩59,175 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,902 | ₩59,256 | ₩57,902 | ₩59,108 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,157 | ₩58,492 | ₩57,902 | ₩58,277 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,733 | ₩58,800 | ₩57,594 | ₩57,661 | -1.83% | 9.1만 |
|---|