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 | ₩62,552 | ₩62,779 | ₩62,311 | ₩62,538 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,923 | ₩62,559 | ₩61,709 | ₩62,472 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,472 | ₩62,672 | ₩61,963 | ₩62,123 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,886 | ₩63,101 | ₩62,779 | ₩62,940 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,351 | ₩63,087 | ₩62,016 | ₩62,766 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,458 | ₩62,632 | ₩62,298 | ₩62,298 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,588 | ₩62,070 | ₩61,334 | ₩62,016 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,364 | ₩62,378 | ₩61,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,481 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,298 | ₩62,331 | ₩61,777 | ₩62,231 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,405 | ₩62,472 | ₩61,976 | ₩62,351 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,217 | ₩62,646 | ₩62,190 | ₩62,579 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,659 | ₩62,659 | ₩61,990 | ₩62,083 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,726 | ₩62,973 | ₩62,726 | ₩62,726 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,328 | ₩63,407 | ₩62,672 | ₩62,886 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,301 | ₩63,315 | ₩62,886 | ₩62,886 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,261 | ₩63,261 | ₩62,806 | ₩63,061 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,823 | ₩63,823 | ₩63,288 | ₩63,288 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,904 | ₩64,091 | ₩63,114 | ₩63,315 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,185 | ₩64,185 | ₩63,703 | ₩63,810 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,694 | ₩64,707 | ₩64,145 | ₩64,212 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,627 | ₩64,841 | ₩64,372 | ₩64,694 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,453 | ₩64,453 | ₩64,074 | ₩64,172 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩64,988 | ₩64,988 | ₩64,372 | ₩64,586 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,671 | ₩65,671 | ₩65,042 | ₩65,042 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,564 | ₩65,965 | ₩65,430 | ₩65,885 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,564 | ₩65,858 | ₩65,162 | ₩65,805 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩64,961 | ₩65,564 | ₩64,961 | ₩65,283 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,122 | ₩65,416 | ₩64,747 | ₩64,774 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,845 | ₩65,845 | ₩65,376 | ₩65,390 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,434 | ₩66,688 | ₩65,912 | ₩65,965 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,728 | ₩66,728 | ₩66,246 | ₩66,300 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,701 | ₩67,197 | ₩66,701 | ₩66,942 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩66,942 | ₩66,942 | ₩66,394 | ₩66,648 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,755 | ₩67,197 | ₩66,755 | ₩66,862 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,648 | ₩66,862 | ₩66,580 | ₩66,835 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,327 | ₩66,842 | ₩66,313 | ₩66,420 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩66,996 | ₩67,377 | ₩66,896 | ₩66,956 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,023 | ₩67,157 | ₩66,621 | ₩66,661 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,036 | ₩67,157 | ₩66,902 | ₩67,023 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,063 | ₩67,411 | ₩67,056 | ₩67,411 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,277 | ₩67,365 | ₩66,806 | ₩67,143 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,849 | ₩67,083 | ₩66,474 | ₩67,009 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,514 | ₩67,063 | ₩66,447 | ₩66,581 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,822 | ₩66,822 | ₩66,447 | ₩66,514 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,661 | ₩67,090 | ₩66,313 | ₩66,889 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,889 | ₩67,036 | ₩66,420 | ₩66,514 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,835 | ₩66,835 | ₩66,367 | ₩66,648 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩65,952 | ₩66,968 | ₩65,631 | ₩66,849 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,175 | ₩66,019 | ₩65,175 | ₩65,818 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,283 | ₩65,300 | ₩64,720 | ₩65,122 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,845 | ₩65,845 | ₩64,604 | ₩65,216 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩65,938 | ₩66,420 | ₩65,657 | ₩65,791 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,363 | ₩66,447 | ₩65,363 | ₩66,313 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,908 | ₩65,264 | ₩64,908 | ₩65,162 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,118 | ₩64,854 | ₩64,018 | ₩64,560 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,864 | ₩64,198 | ₩63,649 | ₩63,971 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,426 | ₩64,841 | ₩64,172 | ₩64,346 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,426 | ₩64,546 | ₩64,118 | ₩64,354 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,841 | ₩64,841 | ₩64,218 | ₩64,305 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,854 | ₩65,430 | ₩64,526 | ₩64,747 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,783 | ₩65,082 | ₩63,783 | ₩65,068 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,355 | ₩64,225 | ₩63,355 | ₩63,823 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,850 | ₩63,850 | ₩63,342 | ₩63,422 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,649 | ₩64,158 | ₩63,475 | ₩63,542 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,288 | ₩63,783 | ₩63,288 | ₩63,583 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,712 | ₩63,502 | ₩62,659 | ₩63,275 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,235 | ₩63,235 | ₩62,431 | ₩62,538 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,877 | ₩64,105 | ₩63,449 | ₩63,516 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,810 | ₩63,944 | ₩63,529 | ₩63,823 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,757 | ₩64,051 | ₩63,383 | ₩63,917 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,596 | ₩64,212 | ₩63,435 | ₩63,623 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,315 | ₩63,783 | ₩63,265 | ₩63,609 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,529 | ₩63,589 | ₩62,913 | ₩63,315 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,288 | ₩63,743 | ₩63,255 | ₩63,743 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,315 | ₩64,212 | ₩63,141 | ₩63,382 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,860 | ₩63,593 | ₩62,806 | ₩63,087 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,538 | ₩63,107 | ₩62,512 | ₩62,726 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,753 | ₩63,047 | ₩62,659 | ₩62,820 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,565 | ₩62,806 | ₩62,445 | ₩62,806 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,074 | ₩63,447 | ₩62,217 | ₩62,391 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,221 | ₩63,579 | ₩63,114 | ₩63,194 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,542 | ₩63,649 | ₩63,034 | ₩63,074 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,565 | ₩63,101 | ₩62,525 | ₩62,927 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩61,963 | ₩62,405 | ₩61,575 | ₩62,338 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,351 | ₩62,686 | ₩61,535 | ₩61,535 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩61,990 | ₩62,860 | ₩61,735 | ₩62,338 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,137 | ₩62,324 | ₩61,715 | ₩61,762 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩61,949 | ₩62,298 | ₩61,856 | ₩62,036 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,378 | ₩62,592 | ₩62,057 | ₩62,070 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,030 | ₩62,137 | ₩61,923 | ₩62,083 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,722 | ₩62,298 | ₩61,722 | ₩62,123 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,575 | ₩61,869 | ₩61,320 | ₩61,722 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,137 | ₩62,381 | ₩61,883 | ₩61,949 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,445 | ₩62,445 | ₩62,016 | ₩62,177 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,047 | ₩63,248 | ₩62,451 | ₩62,538 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,525 | ₩62,853 | ₩62,335 | ₩62,833 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,856 | ₩62,445 | ₩61,829 | ₩62,311 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,414 | ₩61,829 | ₩60,812 | ₩61,762 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,160 | ₩61,869 | ₩60,651 | ₩61,869 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,441 | ₩61,441 | ₩60,905 | ₩60,932 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,307 | ₩61,869 | ₩61,307 | ₩61,655 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,682 | ₩61,682 | ₩60,972 | ₩61,026 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,030 | ₩62,298 | ₩61,762 | ₩61,842 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,883 | ₩61,909 | ₩61,374 | ₩61,789 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,298 | ₩62,298 | ₩61,448 | ₩61,909 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,793 | ₩62,793 | ₩62,211 | ₩62,284 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,512 | ₩62,820 | ₩62,284 | ₩62,686 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,472 | ₩62,497 | ₩61,923 | ₩62,003 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,311 | ₩62,567 | ₩62,152 | ₩62,217 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,320 | ₩61,936 | ₩61,157 | ₩61,789 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,695 | ₩61,909 | ₩60,999 | ₩61,173 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,538 | ₩62,538 | ₩61,755 | ₩61,802 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,458 | ₩62,659 | ₩62,251 | ₩62,565 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,646 | ₩62,699 | ₩62,137 | ₩62,364 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩62,994 | ₩63,228 | ₩62,378 | ₩62,552 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,712 | ₩63,074 | ₩62,712 | ₩62,846 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,766 | ₩62,953 | ₩62,565 | ₩62,712 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,472 | ₩62,940 | ₩62,248 | ₩62,739 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,927 | ₩62,927 | ₩62,311 | ₩62,512 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,512 | ₩62,840 | ₩62,204 | ₩62,364 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,057 | ₩62,472 | ₩62,057 | ₩62,351 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,508 | ₩62,659 | ₩61,508 | ₩62,150 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,267 | ₩61,535 | ₩61,053 | ₩61,213 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,441 | ₩61,468 | ₩61,071 | ₩61,106 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,521 | ₩61,789 | ₩61,374 | ₩61,561 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,678 | ₩61,535 | ₩60,529 | ₩61,494 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,294 | ₩61,387 | ₩60,738 | ₩60,798 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,825 | ₩61,426 | ₩60,678 | ₩61,280 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,531 | ₩61,026 | ₩60,531 | ₩60,959 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,259 | ₩59,741 | ₩59,152 | ₩59,420 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,205 | ₩59,393 | ₩58,904 | ₩59,393 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,375 | ₩59,353 | ₩58,215 | ₩59,058 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,683 | ₩59,165 | ₩58,683 | ₩58,844 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,175 | ₩58,831 | ₩57,612 | ₩58,549 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,201 | ₩58,201 | ₩57,479 | ₩57,532 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,268 | ₩58,349 | ₩57,646 | ₩57,720 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,590 | ₩59,232 | ₩58,456 | ₩58,523 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,085 | ₩59,159 | ₩58,295 | ₩58,964 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,920 | ₩58,898 | ₩57,786 | ₩58,563 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,389 | ₩59,085 | ₩58,161 | ₩58,268 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩57,974 | ₩58,228 | ₩57,238 | ₩57,459 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,786 | ₩58,429 | ₩57,546 | ₩58,161 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,750 | ₩59,031 | ₩58,201 | ₩58,201 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,299 | ₩59,557 | ₩59,078 | ₩59,165 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,152 | ₩59,486 | ₩58,871 | ₩58,924 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,179 | ₩59,446 | ₩58,657 | ₩58,790 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩58,991 | ₩59,272 | ₩58,804 | ₩58,857 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,553 | ₩59,661 | ₩59,185 | ₩59,580 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,075 | ₩60,557 | ₩59,580 | ₩59,701 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,647 | ₩60,316 | ₩58,804 | ₩60,209 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,745 | ₩60,745 | ₩59,661 | ₩60,343 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,508 | ₩61,755 | ₩61,026 | ₩61,267 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,244 | ₩62,244 | ₩61,709 | ₩62,016 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,427 | ₩62,324 | ₩60,892 | ₩62,043 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,775 | ₩62,739 | ₩61,622 | ₩62,538 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,030 | ₩62,391 | ₩61,628 | ₩62,311 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,431 | ₩62,619 | ₩61,990 | ₩62,498 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,646 | ₩62,646 | ₩61,842 | ₩62,498 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,070 | ₩62,686 | ₩62,031 | ₩62,418 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,458 | ₩62,485 | ₩61,543 | ₩61,909 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,498 | ₩62,927 | ₩62,150 | ₩62,619 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,512 | ₩62,686 | ₩62,251 | ₩62,498 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,779 | ₩63,153 | ₩62,445 | ₩62,873 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,154 | ₩63,154 | ₩62,351 | ₩62,686 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,927 | ₩63,271 | ₩62,605 | ₩63,063 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,810 | ₩64,118 | ₩62,565 | ₩62,766 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,783 | ₩63,783 | ₩63,231 | ₩63,542 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,275 | ₩63,583 | ₩63,214 | ₩63,435 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,342 | ₩63,449 | ₩62,973 | ₩63,208 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,672 | ₩63,429 | ₩62,672 | ₩63,355 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,762 | ₩62,472 | ₩61,762 | ₩62,284 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,012 | ₩62,177 | ₩61,012 | ₩61,976 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,066 | ₩61,347 | ₩60,425 | ₩60,825 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,557 | ₩61,267 | ₩60,557 | ₩61,267 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,397 | ₩60,745 | ₩60,156 | ₩60,691 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,357 | ₩60,751 | ₩60,191 | ₩60,691 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,290 | ₩60,531 | ₩60,102 | ₩60,183 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,745 | ₩60,745 | ₩60,323 | ₩60,470 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,731 | ₩61,253 | ₩60,557 | ₩60,879 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,173 | ₩61,213 | ₩60,343 | ₩60,705 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,441 | ₩61,575 | ₩61,173 | ₩61,308 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,477 | ₩61,615 | ₩60,464 | ₩61,334 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,571 | ₩60,727 | ₩60,129 | ₩60,263 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,307 | ₩61,307 | ₩60,932 | ₩61,146 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,664 | ₩61,374 | ₩60,664 | ₩61,361 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,049 | ₩60,664 | ₩60,049 | ₩60,490 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,611 | ₩60,611 | ₩60,015 | ₩60,129 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,437 | ₩60,610 | ₩60,316 | ₩60,470 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,450 | ₩60,758 | ₩60,132 | ₩60,584 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,312 | ₩60,370 | ₩59,286 | ₩60,236 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,169 | ₩60,169 | ₩59,232 | ₩59,486 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,580 | ₩60,216 | ₩59,527 | ₩60,116 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,844 | ₩60,075 | ₩58,844 | ₩59,691 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,643 | ₩58,978 | ₩58,406 | ₩58,836 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,072 | ₩59,072 | ₩58,476 | ₩58,549 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,433 | ₩59,433 | ₩59,125 | ₩59,125 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,420 | ₩59,616 | ₩59,232 | ₩59,326 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,513 | ₩59,606 | ₩59,353 | ₩59,594 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,433 | ₩59,611 | ₩59,433 | ₩59,486 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,446 | ₩59,647 | ₩59,366 | ₩59,420 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,620 | ₩59,972 | ₩59,564 | ₩59,607 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,567 | ₩59,659 | ₩59,433 | ₩59,520 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,768 | ₩59,968 | ₩59,446 | ₩59,634 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,714 | ₩60,213 | ₩59,674 | ₩59,768 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,928 | ₩60,109 | ₩59,491 | ₩59,701 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,249 | ₩60,249 | ₩59,673 | ₩59,942 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,116 | ₩60,316 | ₩59,863 | ₩60,009 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,246 | ₩60,117 | ₩59,246 | ₩60,075 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,121 | ₩59,433 | ₩58,121 | ₩59,232 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,175 | ₩58,603 | ₩58,175 | ₩58,242 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,777 | ₩58,777 | ₩58,242 | ₩58,335 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,670 | ₩58,964 | ₩58,571 | ₩58,790 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,630 | ₩58,964 | ₩58,536 | ₩58,657 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,335 | ₩58,777 | ₩58,335 | ₩58,764 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,683 | ₩58,683 | ₩58,108 | ₩58,268 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,228 | ₩58,831 | ₩58,228 | ₩58,389 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,871 | ₩58,871 | ₩58,576 | ₩58,683 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,630 | ₩59,058 | ₩58,389 | ₩58,724 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,519 | ₩58,681 | ₩57,519 | ₩58,576 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,693 | ₩57,720 | ₩57,372 | ₩57,492 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,515 | ₩57,987 | ₩56,515 | ₩57,639 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,264 | ₩57,445 | ₩56,329 | ₩56,381 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,090 | ₩57,283 | ₩56,649 | ₩56,903 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,756 | ₩57,317 | ₩56,596 | ₩57,104 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,773 | ₩57,947 | ₩56,796 | ₩56,823 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,867 | ₩58,114 | ₩57,733 | ₩57,907 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,831 | ₩59,005 | ₩58,175 | ₩58,215 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,031 | ₩59,316 | ₩58,871 | ₩58,911 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,710 | ₩58,950 | ₩58,670 | ₩58,857 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩58,951 | ₩58,951 | ₩58,311 | ₩58,643 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,853 | ₩58,556 | ₩57,853 | ₩58,549 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,764 | ₩58,869 | ₩58,175 | ₩58,242 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,215 | ₩58,857 | ₩58,161 | ₩58,657 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,827 | ₩58,246 | ₩57,827 | ₩58,066 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,188 | ₩58,295 | ₩57,612 | ₩58,242 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,643 | ₩58,643 | ₩58,081 | ₩58,335 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,456 | ₩59,259 | ₩58,231 | ₩58,616 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,219 | ₩59,444 | ₩58,523 | ₩58,724 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,794 | ₩59,794 | ₩59,232 | ₩59,272 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,835 | ₩59,955 | ₩59,513 | ₩59,687 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,169 | ₩60,169 | ₩59,572 | ₩59,572 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,634 | ₩59,687 | ₩59,192 | ₩59,600 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,835 | ₩60,049 | ₩59,486 | ₩59,486 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,433 | ₩60,116 | ₩59,433 | ₩59,835 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,379 | ₩59,567 | ₩59,263 | ₩59,446 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,737 | ₩59,148 | ₩58,737 | ₩59,138 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,246 | ₩59,259 | ₩58,484 | ₩58,737 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,339 | ₩59,620 | ₩58,757 | ₩59,112 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,840 | ₩59,192 | ₩57,840 | ₩59,045 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,094 | ₩58,429 | ₩57,840 | ₩58,215 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,670 | ₩58,737 | ₩57,532 | ₩57,599 | -1.83% | 9.1만 |
|---|