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 | ₩62,519 | ₩62,747 | ₩62,278 | ₩62,506 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,890 | ₩62,526 | ₩61,676 | ₩62,439 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,439 | ₩62,640 | ₩61,930 | ₩62,091 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,854 | ₩63,068 | ₩62,747 | ₩62,907 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,318 | ₩63,054 | ₩61,984 | ₩62,733 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,425 | ₩62,599 | ₩62,265 | ₩62,265 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,556 | ₩62,037 | ₩61,302 | ₩61,984 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,332 | ₩62,345 | ₩61,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,449 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,265 | ₩62,298 | ₩61,745 | ₩62,198 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,372 | ₩62,439 | ₩61,944 | ₩62,318 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,185 | ₩62,613 | ₩62,158 | ₩62,546 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,626 | ₩62,626 | ₩61,957 | ₩62,051 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,693 | ₩62,941 | ₩62,693 | ₩62,693 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,295 | ₩63,374 | ₩62,640 | ₩62,854 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,268 | ₩63,282 | ₩62,854 | ₩62,854 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,228 | ₩63,228 | ₩62,773 | ₩63,028 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,790 | ₩63,790 | ₩63,255 | ₩63,255 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,870 | ₩64,058 | ₩63,081 | ₩63,282 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,151 | ₩64,151 | ₩63,670 | ₩63,777 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,660 | ₩64,673 | ₩64,111 | ₩64,178 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,593 | ₩64,807 | ₩64,339 | ₩64,660 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,419 | ₩64,419 | ₩64,040 | ₩64,138 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩64,954 | ₩64,954 | ₩64,339 | ₩64,553 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,636 | ₩65,636 | ₩65,008 | ₩65,008 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,529 | ₩65,931 | ₩65,396 | ₩65,850 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,529 | ₩65,824 | ₩65,128 | ₩65,770 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩64,927 | ₩65,529 | ₩64,927 | ₩65,248 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,088 | ₩65,382 | ₩64,713 | ₩64,740 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,810 | ₩65,810 | ₩65,342 | ₩65,355 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,399 | ₩66,653 | ₩65,877 | ₩65,931 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,693 | ₩66,693 | ₩66,212 | ₩66,265 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,667 | ₩67,162 | ₩66,667 | ₩66,907 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩66,907 | ₩66,907 | ₩66,359 | ₩66,613 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,720 | ₩67,162 | ₩66,720 | ₩66,827 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,613 | ₩66,827 | ₩66,545 | ₩66,800 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,292 | ₩66,807 | ₩66,279 | ₩66,386 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩66,961 | ₩67,342 | ₩66,861 | ₩66,921 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩66,988 | ₩67,121 | ₩66,586 | ₩66,626 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,001 | ₩67,121 | ₩66,867 | ₩66,988 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,028 | ₩67,376 | ₩67,021 | ₩67,376 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,242 | ₩67,330 | ₩66,771 | ₩67,108 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,814 | ₩67,048 | ₩66,439 | ₩66,974 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,479 | ₩67,028 | ₩66,412 | ₩66,546 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,787 | ₩66,787 | ₩66,412 | ₩66,479 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,626 | ₩67,055 | ₩66,279 | ₩66,854 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,854 | ₩67,001 | ₩66,386 | ₩66,479 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,800 | ₩66,800 | ₩66,332 | ₩66,613 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩65,917 | ₩66,933 | ₩65,596 | ₩66,814 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,141 | ₩65,984 | ₩65,141 | ₩65,784 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,248 | ₩65,266 | ₩64,686 | ₩65,088 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,810 | ₩65,810 | ₩64,570 | ₩65,182 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩65,904 | ₩66,386 | ₩65,623 | ₩65,757 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,329 | ₩66,412 | ₩65,329 | ₩66,279 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,874 | ₩65,230 | ₩64,874 | ₩65,128 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,084 | ₩64,820 | ₩63,984 | ₩64,526 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,830 | ₩64,165 | ₩63,616 | ₩63,937 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,392 | ₩64,807 | ₩64,138 | ₩64,312 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,392 | ₩64,513 | ₩64,084 | ₩64,320 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,807 | ₩64,807 | ₩64,185 | ₩64,272 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,820 | ₩65,396 | ₩64,493 | ₩64,713 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,750 | ₩65,048 | ₩63,750 | ₩65,034 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,322 | ₩64,191 | ₩63,322 | ₩63,790 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,817 | ₩63,817 | ₩63,308 | ₩63,389 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,616 | ₩64,125 | ₩63,442 | ₩63,509 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,255 | ₩63,750 | ₩63,255 | ₩63,549 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,680 | ₩63,469 | ₩62,626 | ₩63,242 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,201 | ₩63,201 | ₩62,399 | ₩62,506 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,844 | ₩64,071 | ₩63,416 | ₩63,482 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,777 | ₩63,911 | ₩63,496 | ₩63,790 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,723 | ₩64,018 | ₩63,350 | ₩63,884 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,563 | ₩64,178 | ₩63,402 | ₩63,589 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,282 | ₩63,750 | ₩63,232 | ₩63,576 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,496 | ₩63,556 | ₩62,880 | ₩63,282 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,255 | ₩63,710 | ₩63,222 | ₩63,710 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,282 | ₩64,178 | ₩63,108 | ₩63,349 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,827 | ₩63,560 | ₩62,773 | ₩63,054 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,506 | ₩63,074 | ₩62,479 | ₩62,693 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,720 | ₩63,014 | ₩62,626 | ₩62,787 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,533 | ₩62,773 | ₩62,412 | ₩62,773 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,041 | ₩63,414 | ₩62,185 | ₩62,359 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,188 | ₩63,545 | ₩63,081 | ₩63,161 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,509 | ₩63,616 | ₩63,001 | ₩63,041 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,533 | ₩63,068 | ₩62,492 | ₩62,894 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩61,930 | ₩62,372 | ₩61,542 | ₩62,305 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,318 | ₩62,653 | ₩61,502 | ₩61,502 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩61,957 | ₩62,827 | ₩61,703 | ₩62,305 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,104 | ₩62,292 | ₩61,683 | ₩61,730 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩61,917 | ₩62,265 | ₩61,823 | ₩62,004 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,345 | ₩62,559 | ₩62,024 | ₩62,037 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩61,997 | ₩62,104 | ₩61,890 | ₩62,051 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,690 | ₩62,265 | ₩61,690 | ₩62,091 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,542 | ₩61,837 | ₩61,288 | ₩61,690 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,104 | ₩62,348 | ₩61,850 | ₩61,917 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,412 | ₩62,412 | ₩61,984 | ₩62,145 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,014 | ₩63,215 | ₩62,419 | ₩62,506 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,492 | ₩62,820 | ₩62,302 | ₩62,800 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,823 | ₩62,412 | ₩61,797 | ₩62,278 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,382 | ₩61,797 | ₩60,780 | ₩61,730 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,128 | ₩61,837 | ₩60,619 | ₩61,837 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,409 | ₩61,409 | ₩60,874 | ₩60,900 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,275 | ₩61,837 | ₩61,275 | ₩61,623 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,650 | ₩61,650 | ₩60,940 | ₩60,994 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩61,997 | ₩62,265 | ₩61,730 | ₩61,810 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,850 | ₩61,877 | ₩61,342 | ₩61,757 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,265 | ₩62,265 | ₩61,415 | ₩61,877 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,760 | ₩62,760 | ₩62,178 | ₩62,252 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,479 | ₩62,787 | ₩62,252 | ₩62,653 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,439 | ₩62,464 | ₩61,890 | ₩61,971 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,278 | ₩62,534 | ₩62,119 | ₩62,185 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,288 | ₩61,904 | ₩61,125 | ₩61,757 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,663 | ₩61,877 | ₩60,967 | ₩61,141 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,506 | ₩62,506 | ₩61,723 | ₩61,770 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,425 | ₩62,626 | ₩62,218 | ₩62,533 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,613 | ₩62,666 | ₩62,104 | ₩62,332 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩62,961 | ₩63,195 | ₩62,345 | ₩62,519 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,680 | ₩63,041 | ₩62,680 | ₩62,813 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,733 | ₩62,920 | ₩62,533 | ₩62,680 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,439 | ₩62,907 | ₩62,215 | ₩62,706 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,894 | ₩62,894 | ₩62,278 | ₩62,479 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,479 | ₩62,807 | ₩62,171 | ₩62,332 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,024 | ₩62,439 | ₩62,024 | ₩62,318 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,476 | ₩62,626 | ₩61,476 | ₩62,118 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,235 | ₩61,502 | ₩61,021 | ₩61,181 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,409 | ₩61,435 | ₩61,039 | ₩61,074 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,489 | ₩61,757 | ₩61,342 | ₩61,529 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,646 | ₩61,502 | ₩60,498 | ₩61,462 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,262 | ₩61,355 | ₩60,706 | ₩60,767 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,793 | ₩61,394 | ₩60,646 | ₩61,248 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,499 | ₩60,994 | ₩60,499 | ₩60,927 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,228 | ₩59,710 | ₩59,121 | ₩59,388 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,174 | ₩59,362 | ₩58,873 | ₩59,362 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,345 | ₩59,322 | ₩58,184 | ₩59,027 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,653 | ₩59,134 | ₩58,653 | ₩58,813 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,144 | ₩58,800 | ₩57,582 | ₩58,519 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,171 | ₩58,171 | ₩57,449 | ₩57,502 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,238 | ₩58,318 | ₩57,616 | ₩57,689 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,559 | ₩59,201 | ₩58,425 | ₩58,492 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,054 | ₩59,128 | ₩58,265 | ₩58,934 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,890 | ₩58,867 | ₩57,756 | ₩58,532 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,358 | ₩59,054 | ₩58,131 | ₩58,238 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩57,944 | ₩58,198 | ₩57,208 | ₩57,428 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,756 | ₩58,398 | ₩57,515 | ₩58,131 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,720 | ₩59,001 | ₩58,171 | ₩58,171 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,268 | ₩59,526 | ₩59,047 | ₩59,134 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,121 | ₩59,455 | ₩58,840 | ₩58,893 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,148 | ₩59,415 | ₩58,626 | ₩58,760 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩58,960 | ₩59,241 | ₩58,773 | ₩58,827 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,522 | ₩59,629 | ₩59,154 | ₩59,549 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,044 | ₩60,526 | ₩59,549 | ₩59,669 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,616 | ₩60,285 | ₩58,773 | ₩60,178 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,713 | ₩60,713 | ₩59,629 | ₩60,312 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,476 | ₩61,723 | ₩60,994 | ₩61,235 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,211 | ₩62,211 | ₩61,676 | ₩61,984 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,395 | ₩62,292 | ₩60,860 | ₩62,011 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,743 | ₩62,706 | ₩61,589 | ₩62,506 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩61,997 | ₩62,359 | ₩61,596 | ₩62,278 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,399 | ₩62,586 | ₩61,957 | ₩62,466 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,613 | ₩62,613 | ₩61,810 | ₩62,466 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,037 | ₩62,653 | ₩61,999 | ₩62,385 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,425 | ₩62,452 | ₩61,510 | ₩61,877 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,466 | ₩62,894 | ₩62,118 | ₩62,586 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,479 | ₩62,653 | ₩62,218 | ₩62,466 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,747 | ₩63,120 | ₩62,412 | ₩62,840 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,121 | ₩63,121 | ₩62,318 | ₩62,653 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,894 | ₩63,238 | ₩62,573 | ₩63,030 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,777 | ₩64,084 | ₩62,533 | ₩62,733 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,750 | ₩63,750 | ₩63,197 | ₩63,509 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,242 | ₩63,549 | ₩63,181 | ₩63,402 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,308 | ₩63,416 | ₩62,941 | ₩63,175 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,640 | ₩63,395 | ₩62,640 | ₩63,322 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,730 | ₩62,439 | ₩61,730 | ₩62,252 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩60,981 | ₩62,145 | ₩60,981 | ₩61,944 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,034 | ₩61,315 | ₩60,393 | ₩60,793 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,526 | ₩61,235 | ₩60,526 | ₩61,235 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,365 | ₩60,713 | ₩60,124 | ₩60,659 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,325 | ₩60,720 | ₩60,159 | ₩60,659 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,258 | ₩60,499 | ₩60,071 | ₩60,151 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,713 | ₩60,713 | ₩60,292 | ₩60,439 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,700 | ₩61,221 | ₩60,526 | ₩60,847 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,141 | ₩61,181 | ₩60,312 | ₩60,673 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,409 | ₩61,542 | ₩61,141 | ₩61,276 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,445 | ₩61,583 | ₩60,432 | ₩61,302 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,539 | ₩60,696 | ₩60,098 | ₩60,231 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,275 | ₩61,275 | ₩60,900 | ₩61,114 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,633 | ₩61,342 | ₩60,633 | ₩61,328 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,017 | ₩60,633 | ₩60,017 | ₩60,459 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,579 | ₩60,579 | ₩59,984 | ₩60,098 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,405 | ₩60,578 | ₩60,285 | ₩60,439 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,419 | ₩60,726 | ₩60,100 | ₩60,552 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,281 | ₩60,338 | ₩59,255 | ₩60,205 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,138 | ₩60,138 | ₩59,201 | ₩59,455 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,549 | ₩60,185 | ₩59,496 | ₩60,084 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,813 | ₩60,044 | ₩58,813 | ₩59,660 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,613 | ₩58,947 | ₩58,376 | ₩58,805 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,041 | ₩59,041 | ₩58,445 | ₩58,519 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,402 | ₩59,402 | ₩59,094 | ₩59,094 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,388 | ₩59,585 | ₩59,201 | ₩59,295 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,482 | ₩59,574 | ₩59,322 | ₩59,562 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,402 | ₩59,580 | ₩59,402 | ₩59,455 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,415 | ₩59,616 | ₩59,335 | ₩59,388 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,589 | ₩59,941 | ₩59,533 | ₩59,576 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,536 | ₩59,628 | ₩59,402 | ₩59,489 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,736 | ₩59,937 | ₩59,415 | ₩59,603 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,683 | ₩60,182 | ₩59,643 | ₩59,736 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,897 | ₩60,077 | ₩59,459 | ₩59,669 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,218 | ₩60,218 | ₩59,641 | ₩59,910 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,084 | ₩60,285 | ₩59,831 | ₩59,977 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,215 | ₩60,086 | ₩59,215 | ₩60,044 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,091 | ₩59,402 | ₩58,091 | ₩59,201 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,144 | ₩58,572 | ₩58,144 | ₩58,211 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,746 | ₩58,746 | ₩58,211 | ₩58,305 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,639 | ₩58,934 | ₩58,540 | ₩58,760 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,599 | ₩58,934 | ₩58,505 | ₩58,626 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,305 | ₩58,746 | ₩58,305 | ₩58,733 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,653 | ₩58,653 | ₩58,077 | ₩58,238 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,198 | ₩58,800 | ₩58,198 | ₩58,358 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,840 | ₩58,840 | ₩58,546 | ₩58,653 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,599 | ₩59,027 | ₩58,358 | ₩58,693 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,489 | ₩58,650 | ₩57,489 | ₩58,546 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,663 | ₩57,689 | ₩57,342 | ₩57,462 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,485 | ₩57,957 | ₩56,485 | ₩57,609 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,235 | ₩57,415 | ₩56,299 | ₩56,352 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,061 | ₩57,253 | ₩56,619 | ₩56,873 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,726 | ₩57,287 | ₩56,567 | ₩57,074 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,743 | ₩57,917 | ₩56,766 | ₩56,793 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,837 | ₩58,084 | ₩57,703 | ₩57,877 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,800 | ₩58,974 | ₩58,144 | ₩58,184 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,001 | ₩59,285 | ₩58,840 | ₩58,880 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,679 | ₩58,919 | ₩58,639 | ₩58,827 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩58,920 | ₩58,920 | ₩58,281 | ₩58,613 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,823 | ₩58,526 | ₩57,823 | ₩58,519 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,733 | ₩58,839 | ₩58,144 | ₩58,211 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,184 | ₩58,827 | ₩58,131 | ₩58,626 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,796 | ₩58,215 | ₩57,796 | ₩58,036 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,158 | ₩58,265 | ₩57,582 | ₩58,211 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,613 | ₩58,613 | ₩58,051 | ₩58,305 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,425 | ₩59,228 | ₩58,200 | ₩58,586 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,188 | ₩59,413 | ₩58,492 | ₩58,693 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,763 | ₩59,763 | ₩59,201 | ₩59,241 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,803 | ₩59,924 | ₩59,482 | ₩59,656 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,138 | ₩60,138 | ₩59,541 | ₩59,541 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,603 | ₩59,656 | ₩59,161 | ₩59,569 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,803 | ₩60,017 | ₩59,455 | ₩59,455 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,402 | ₩60,084 | ₩59,402 | ₩59,803 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,348 | ₩59,536 | ₩59,232 | ₩59,415 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,706 | ₩59,117 | ₩58,706 | ₩59,108 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,215 | ₩59,228 | ₩58,453 | ₩58,706 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,308 | ₩59,589 | ₩58,726 | ₩59,081 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,810 | ₩59,161 | ₩57,810 | ₩59,014 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,064 | ₩58,398 | ₩57,810 | ₩58,184 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,639 | ₩58,706 | ₩57,502 | ₩57,569 | -1.83% | 9.1만 |
|---|