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 | ₩62,571 | ₩62,798 | ₩62,330 | ₩62,557 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,941 | ₩62,577 | ₩61,727 | ₩62,490 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,490 | ₩62,691 | ₩61,981 | ₩62,142 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,905 | ₩63,120 | ₩62,798 | ₩62,959 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,370 | ₩63,106 | ₩62,035 | ₩62,785 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,477 | ₩62,651 | ₩62,316 | ₩62,316 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,606 | ₩62,089 | ₩61,352 | ₩62,035 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,383 | ₩62,396 | ₩61,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,499 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,316 | ₩62,350 | ₩61,795 | ₩62,249 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,423 | ₩62,490 | ₩61,995 | ₩62,370 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,236 | ₩62,664 | ₩62,209 | ₩62,597 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,678 | ₩62,678 | ₩62,008 | ₩62,102 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,745 | ₩62,992 | ₩62,745 | ₩62,745 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,347 | ₩63,426 | ₩62,691 | ₩62,905 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,320 | ₩63,334 | ₩62,905 | ₩62,905 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,280 | ₩63,280 | ₩62,825 | ₩63,079 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,843 | ₩63,843 | ₩63,307 | ₩63,307 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,923 | ₩64,110 | ₩63,133 | ₩63,334 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,204 | ₩64,204 | ₩63,722 | ₩63,829 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,713 | ₩64,726 | ₩64,164 | ₩64,231 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,646 | ₩64,860 | ₩64,392 | ₩64,713 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,472 | ₩64,472 | ₩64,093 | ₩64,191 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩65,007 | ₩65,007 | ₩64,392 | ₩64,606 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,690 | ₩65,690 | ₩65,061 | ₩65,061 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,583 | ₩65,985 | ₩65,449 | ₩65,905 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,583 | ₩65,878 | ₩65,182 | ₩65,824 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩64,981 | ₩65,583 | ₩64,981 | ₩65,302 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,141 | ₩65,436 | ₩64,766 | ₩64,793 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,864 | ₩65,864 | ₩65,396 | ₩65,409 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,454 | ₩66,708 | ₩65,931 | ₩65,985 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,748 | ₩66,748 | ₩66,266 | ₩66,320 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,721 | ₩67,217 | ₩66,721 | ₩66,962 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩66,962 | ₩66,962 | ₩66,413 | ₩66,668 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,775 | ₩67,217 | ₩66,775 | ₩66,882 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,668 | ₩66,882 | ₩66,600 | ₩66,855 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,346 | ₩66,862 | ₩66,333 | ₩66,440 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩67,016 | ₩67,398 | ₩66,916 | ₩66,976 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,043 | ₩67,177 | ₩66,641 | ₩66,681 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,056 | ₩67,177 | ₩66,922 | ₩67,043 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,083 | ₩67,431 | ₩67,076 | ₩67,431 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,297 | ₩67,386 | ₩66,826 | ₩67,163 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,869 | ₩67,103 | ₩66,494 | ₩67,029 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,534 | ₩67,083 | ₩66,467 | ₩66,601 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,842 | ₩66,842 | ₩66,467 | ₩66,534 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,681 | ₩67,110 | ₩66,333 | ₩66,909 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,909 | ₩67,056 | ₩66,440 | ₩66,534 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,855 | ₩66,855 | ₩66,387 | ₩66,668 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩65,972 | ₩66,988 | ₩65,650 | ₩66,869 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,195 | ₩66,038 | ₩65,195 | ₩65,838 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,302 | ₩65,319 | ₩64,740 | ₩65,141 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,864 | ₩65,864 | ₩64,623 | ₩65,235 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩65,958 | ₩66,440 | ₩65,677 | ₩65,811 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,382 | ₩66,467 | ₩65,382 | ₩66,333 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,927 | ₩65,283 | ₩64,927 | ₩65,182 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,137 | ₩64,874 | ₩64,037 | ₩64,579 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,883 | ₩64,217 | ₩63,668 | ₩63,990 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,445 | ₩64,860 | ₩64,191 | ₩64,365 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,445 | ₩64,566 | ₩64,137 | ₩64,373 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,860 | ₩64,860 | ₩64,238 | ₩64,325 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,874 | ₩65,449 | ₩64,546 | ₩64,766 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,802 | ₩65,101 | ₩63,802 | ₩65,088 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,374 | ₩64,244 | ₩63,374 | ₩63,843 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,869 | ₩63,869 | ₩63,361 | ₩63,441 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,668 | ₩64,177 | ₩63,494 | ₩63,561 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,307 | ₩63,802 | ₩63,307 | ₩63,602 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,731 | ₩63,521 | ₩62,678 | ₩63,294 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,253 | ₩63,253 | ₩62,450 | ₩62,557 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,896 | ₩64,124 | ₩63,468 | ₩63,535 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,829 | ₩63,963 | ₩63,548 | ₩63,843 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,776 | ₩64,070 | ₩63,402 | ₩63,936 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,615 | ₩64,231 | ₩63,454 | ₩63,642 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,334 | ₩63,802 | ₩63,284 | ₩63,628 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,548 | ₩63,608 | ₩62,932 | ₩63,334 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,307 | ₩63,762 | ₩63,274 | ₩63,762 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,334 | ₩64,231 | ₩63,160 | ₩63,401 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,878 | ₩63,612 | ₩62,825 | ₩63,106 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,557 | ₩63,126 | ₩62,530 | ₩62,745 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,771 | ₩63,066 | ₩62,678 | ₩62,838 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,584 | ₩62,825 | ₩62,463 | ₩62,825 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,093 | ₩63,466 | ₩62,236 | ₩62,410 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,240 | ₩63,598 | ₩63,133 | ₩63,213 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,561 | ₩63,668 | ₩63,053 | ₩63,093 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,584 | ₩63,120 | ₩62,544 | ₩62,945 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩61,981 | ₩62,423 | ₩61,593 | ₩62,356 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,370 | ₩62,704 | ₩61,553 | ₩61,553 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩62,008 | ₩62,878 | ₩61,754 | ₩62,356 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,155 | ₩62,343 | ₩61,734 | ₩61,781 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩61,968 | ₩62,316 | ₩61,874 | ₩62,055 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,396 | ₩62,611 | ₩62,075 | ₩62,089 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,048 | ₩62,155 | ₩61,941 | ₩62,102 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,740 | ₩62,316 | ₩61,740 | ₩62,142 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,593 | ₩61,888 | ₩61,339 | ₩61,740 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,155 | ₩62,399 | ₩61,901 | ₩61,968 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,463 | ₩62,463 | ₩62,035 | ₩62,196 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,066 | ₩63,267 | ₩62,470 | ₩62,557 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,544 | ₩62,872 | ₩62,354 | ₩62,852 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,874 | ₩62,463 | ₩61,847 | ₩62,330 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,432 | ₩61,847 | ₩60,830 | ₩61,781 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,178 | ₩61,888 | ₩60,669 | ₩61,888 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,459 | ₩61,459 | ₩60,924 | ₩60,950 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,325 | ₩61,888 | ₩61,325 | ₩61,673 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,700 | ₩61,700 | ₩60,991 | ₩61,044 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,048 | ₩62,316 | ₩61,781 | ₩61,861 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,901 | ₩61,928 | ₩61,392 | ₩61,807 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,316 | ₩62,316 | ₩61,466 | ₩61,928 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,812 | ₩62,812 | ₩62,229 | ₩62,303 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,530 | ₩62,838 | ₩62,303 | ₩62,704 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,490 | ₩62,516 | ₩61,941 | ₩62,022 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,330 | ₩62,585 | ₩62,170 | ₩62,236 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,339 | ₩61,955 | ₩61,175 | ₩61,807 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,714 | ₩61,928 | ₩61,017 | ₩61,191 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,557 | ₩62,557 | ₩61,774 | ₩61,821 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,477 | ₩62,678 | ₩62,269 | ₩62,584 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,664 | ₩62,718 | ₩62,155 | ₩62,383 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩63,012 | ₩63,247 | ₩62,396 | ₩62,571 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,731 | ₩63,093 | ₩62,731 | ₩62,865 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,785 | ₩62,972 | ₩62,584 | ₩62,731 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,490 | ₩62,959 | ₩62,267 | ₩62,758 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,945 | ₩62,945 | ₩62,330 | ₩62,530 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,530 | ₩62,858 | ₩62,222 | ₩62,383 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,075 | ₩62,490 | ₩62,075 | ₩62,370 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,526 | ₩62,678 | ₩61,526 | ₩62,169 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,285 | ₩61,553 | ₩61,071 | ₩61,232 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,459 | ₩61,486 | ₩61,090 | ₩61,124 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,540 | ₩61,807 | ₩61,392 | ₩61,580 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,696 | ₩61,553 | ₩60,547 | ₩61,513 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,312 | ₩61,406 | ₩60,756 | ₩60,816 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,843 | ₩61,444 | ₩60,696 | ₩61,299 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,549 | ₩61,044 | ₩60,549 | ₩60,977 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,277 | ₩59,759 | ₩59,170 | ₩59,437 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,223 | ₩59,411 | ₩58,922 | ₩59,411 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,393 | ₩59,370 | ₩58,232 | ₩59,076 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,701 | ₩59,183 | ₩58,701 | ₩58,862 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,192 | ₩58,848 | ₩57,630 | ₩58,567 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,219 | ₩58,219 | ₩57,496 | ₩57,549 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,286 | ₩58,366 | ₩57,663 | ₩57,737 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,607 | ₩59,250 | ₩58,473 | ₩58,540 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,103 | ₩59,176 | ₩58,313 | ₩58,982 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,938 | ₩58,915 | ₩57,804 | ₩58,580 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,406 | ₩59,103 | ₩58,179 | ₩58,286 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩57,991 | ₩58,246 | ₩57,255 | ₩57,476 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,804 | ₩58,446 | ₩57,563 | ₩58,179 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,768 | ₩59,049 | ₩58,219 | ₩58,219 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,317 | ₩59,575 | ₩59,096 | ₩59,183 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,170 | ₩59,504 | ₩58,888 | ₩58,942 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,196 | ₩59,464 | ₩58,674 | ₩58,808 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩59,009 | ₩59,290 | ₩58,821 | ₩58,875 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,571 | ₩59,678 | ₩59,203 | ₩59,598 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,093 | ₩60,575 | ₩59,598 | ₩59,719 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,665 | ₩60,334 | ₩58,821 | ₩60,227 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,763 | ₩60,763 | ₩59,678 | ₩60,361 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,526 | ₩61,774 | ₩61,044 | ₩61,285 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,263 | ₩62,263 | ₩61,727 | ₩62,035 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,446 | ₩62,343 | ₩60,910 | ₩62,062 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,794 | ₩62,758 | ₩61,640 | ₩62,557 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,048 | ₩62,410 | ₩61,647 | ₩62,330 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,450 | ₩62,637 | ₩62,008 | ₩62,517 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,664 | ₩62,664 | ₩61,861 | ₩62,517 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,089 | ₩62,704 | ₩62,050 | ₩62,437 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,477 | ₩62,504 | ₩61,561 | ₩61,928 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,517 | ₩62,945 | ₩62,169 | ₩62,637 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,530 | ₩62,704 | ₩62,269 | ₩62,517 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,798 | ₩63,172 | ₩62,463 | ₩62,892 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,173 | ₩63,173 | ₩62,370 | ₩62,704 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,945 | ₩63,290 | ₩62,624 | ₩63,082 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,829 | ₩64,137 | ₩62,584 | ₩62,785 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,802 | ₩63,802 | ₩63,249 | ₩63,561 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,294 | ₩63,602 | ₩63,233 | ₩63,454 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,361 | ₩63,468 | ₩62,992 | ₩63,227 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,691 | ₩63,448 | ₩62,691 | ₩63,374 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,781 | ₩62,490 | ₩61,781 | ₩62,303 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,031 | ₩62,196 | ₩61,031 | ₩61,995 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,084 | ₩61,365 | ₩60,443 | ₩60,843 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,575 | ₩61,285 | ₩60,575 | ₩61,285 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,415 | ₩60,763 | ₩60,174 | ₩60,709 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,375 | ₩60,770 | ₩60,209 | ₩60,709 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,308 | ₩60,549 | ₩60,120 | ₩60,201 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,763 | ₩60,763 | ₩60,341 | ₩60,488 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,750 | ₩61,272 | ₩60,575 | ₩60,897 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,191 | ₩61,232 | ₩60,361 | ₩60,723 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,459 | ₩61,593 | ₩61,191 | ₩61,327 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,495 | ₩61,633 | ₩60,482 | ₩61,352 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,589 | ₩60,746 | ₩60,147 | ₩60,281 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,325 | ₩61,325 | ₩60,950 | ₩61,165 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,683 | ₩61,392 | ₩60,683 | ₩61,379 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,067 | ₩60,683 | ₩60,067 | ₩60,509 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,629 | ₩60,629 | ₩60,033 | ₩60,147 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,455 | ₩60,628 | ₩60,334 | ₩60,488 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,468 | ₩60,776 | ₩60,150 | ₩60,602 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,330 | ₩60,388 | ₩59,303 | ₩60,254 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,187 | ₩60,187 | ₩59,250 | ₩59,504 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,598 | ₩60,234 | ₩59,544 | ₩60,134 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,862 | ₩60,093 | ₩58,862 | ₩59,709 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,661 | ₩58,995 | ₩58,424 | ₩58,854 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,089 | ₩59,089 | ₩58,493 | ₩58,567 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,451 | ₩59,451 | ₩59,143 | ₩59,143 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,437 | ₩59,634 | ₩59,250 | ₩59,344 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,531 | ₩59,623 | ₩59,370 | ₩59,611 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,451 | ₩59,629 | ₩59,451 | ₩59,504 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,464 | ₩59,665 | ₩59,384 | ₩59,437 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,638 | ₩59,990 | ₩59,582 | ₩59,625 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,585 | ₩59,677 | ₩59,451 | ₩59,538 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,785 | ₩59,986 | ₩59,464 | ₩59,652 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,732 | ₩60,231 | ₩59,692 | ₩59,785 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,946 | ₩60,127 | ₩59,508 | ₩59,719 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,267 | ₩60,267 | ₩59,690 | ₩59,960 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,134 | ₩60,334 | ₩59,881 | ₩60,026 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,263 | ₩60,135 | ₩59,263 | ₩60,093 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,139 | ₩59,451 | ₩58,139 | ₩59,250 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,192 | ₩58,621 | ₩58,192 | ₩58,259 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,795 | ₩58,795 | ₩58,259 | ₩58,353 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,687 | ₩58,982 | ₩58,588 | ₩58,808 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,647 | ₩58,982 | ₩58,554 | ₩58,674 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,353 | ₩58,795 | ₩58,353 | ₩58,781 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,701 | ₩58,701 | ₩58,125 | ₩58,286 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,246 | ₩58,848 | ₩58,246 | ₩58,406 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,888 | ₩58,888 | ₩58,594 | ₩58,701 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,647 | ₩59,076 | ₩58,406 | ₩58,741 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,536 | ₩58,698 | ₩57,536 | ₩58,594 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,710 | ₩57,737 | ₩57,389 | ₩57,509 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,532 | ₩58,005 | ₩56,532 | ₩57,656 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,282 | ₩57,462 | ₩56,346 | ₩56,398 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,107 | ₩57,300 | ₩56,666 | ₩56,920 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,773 | ₩57,334 | ₩56,613 | ₩57,121 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,790 | ₩57,964 | ₩56,813 | ₩56,840 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,884 | ₩58,132 | ₩57,750 | ₩57,924 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,848 | ₩59,022 | ₩58,192 | ₩58,232 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,049 | ₩59,334 | ₩58,888 | ₩58,929 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,728 | ₩58,967 | ₩58,687 | ₩58,875 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩58,969 | ₩58,969 | ₩58,329 | ₩58,661 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,871 | ₩58,574 | ₩57,871 | ₩58,567 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,781 | ₩58,887 | ₩58,192 | ₩58,259 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,232 | ₩58,875 | ₩58,179 | ₩58,674 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,844 | ₩58,263 | ₩57,844 | ₩58,084 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,205 | ₩58,313 | ₩57,630 | ₩58,259 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,661 | ₩58,661 | ₩58,098 | ₩58,353 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,473 | ₩59,277 | ₩58,248 | ₩58,634 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,236 | ₩59,461 | ₩58,540 | ₩58,741 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,812 | ₩59,812 | ₩59,250 | ₩59,290 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,852 | ₩59,973 | ₩59,531 | ₩59,705 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,187 | ₩60,187 | ₩59,590 | ₩59,590 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,652 | ₩59,705 | ₩59,210 | ₩59,618 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,852 | ₩60,067 | ₩59,504 | ₩59,504 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,451 | ₩60,134 | ₩59,451 | ₩59,852 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,397 | ₩59,585 | ₩59,281 | ₩59,464 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,754 | ₩59,166 | ₩58,754 | ₩59,156 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,263 | ₩59,277 | ₩58,501 | ₩58,754 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,357 | ₩59,638 | ₩58,775 | ₩59,129 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,857 | ₩59,210 | ₩57,857 | ₩59,062 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,112 | ₩58,446 | ₩57,857 | ₩58,232 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,687 | ₩58,754 | ₩57,549 | ₩57,616 | -1.83% | 9.1만 |
|---|