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 | ₩62,589 | ₩62,817 | ₩62,348 | ₩62,576 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,960 | ₩62,596 | ₩61,745 | ₩62,509 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,509 | ₩62,710 | ₩62,000 | ₩62,161 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,924 | ₩63,138 | ₩62,817 | ₩62,978 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,388 | ₩63,125 | ₩62,053 | ₩62,804 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,495 | ₩62,670 | ₩62,335 | ₩62,335 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,625 | ₩62,107 | ₩61,370 | ₩62,053 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,402 | ₩62,415 | ₩61,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,518 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,335 | ₩62,368 | ₩61,814 | ₩62,268 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,442 | ₩62,509 | ₩62,013 | ₩62,388 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,254 | ₩62,683 | ₩62,228 | ₩62,616 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,696 | ₩62,696 | ₩62,027 | ₩62,120 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,763 | ₩63,011 | ₩62,763 | ₩62,763 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,366 | ₩63,445 | ₩62,710 | ₩62,924 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,339 | ₩63,353 | ₩62,924 | ₩62,924 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,299 | ₩63,299 | ₩62,844 | ₩63,098 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,862 | ₩63,862 | ₩63,326 | ₩63,326 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,942 | ₩64,130 | ₩63,152 | ₩63,353 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,223 | ₩64,223 | ₩63,741 | ₩63,848 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,732 | ₩64,746 | ₩64,183 | ₩64,250 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,665 | ₩64,880 | ₩64,411 | ₩64,732 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,491 | ₩64,491 | ₩64,112 | ₩64,210 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩65,027 | ₩65,027 | ₩64,411 | ₩64,625 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,710 | ₩65,710 | ₩65,080 | ₩65,080 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,603 | ₩66,005 | ₩65,469 | ₩65,924 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,603 | ₩65,897 | ₩65,201 | ₩65,844 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩65,000 | ₩65,603 | ₩65,000 | ₩65,322 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,161 | ₩65,455 | ₩64,786 | ₩64,813 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,884 | ₩65,884 | ₩65,415 | ₩65,429 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,473 | ₩66,728 | ₩65,951 | ₩66,005 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,768 | ₩66,768 | ₩66,286 | ₩66,339 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,741 | ₩67,237 | ₩66,741 | ₩66,982 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩66,982 | ₩66,982 | ₩66,433 | ₩66,688 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,795 | ₩67,237 | ₩66,795 | ₩66,902 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,688 | ₩66,902 | ₩66,619 | ₩66,875 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,366 | ₩66,882 | ₩66,353 | ₩66,460 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩67,036 | ₩67,418 | ₩66,936 | ₩66,996 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,063 | ₩67,197 | ₩66,661 | ₩66,701 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,076 | ₩67,197 | ₩66,942 | ₩67,063 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,103 | ₩67,451 | ₩67,096 | ₩67,451 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,317 | ₩67,406 | ₩66,846 | ₩67,183 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,889 | ₩67,123 | ₩66,514 | ₩67,049 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,554 | ₩67,103 | ₩66,487 | ₩66,621 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,862 | ₩66,862 | ₩66,487 | ₩66,554 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,701 | ₩67,130 | ₩66,353 | ₩66,929 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,929 | ₩67,076 | ₩66,460 | ₩66,554 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,875 | ₩66,875 | ₩66,406 | ₩66,688 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩65,991 | ₩67,008 | ₩65,670 | ₩66,889 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,214 | ₩66,058 | ₩65,214 | ₩65,857 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,322 | ₩65,339 | ₩64,759 | ₩65,161 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,884 | ₩65,884 | ₩64,642 | ₩65,255 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩65,978 | ₩66,460 | ₩65,697 | ₩65,831 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,402 | ₩66,487 | ₩65,402 | ₩66,353 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,947 | ₩65,303 | ₩64,947 | ₩65,201 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,156 | ₩64,893 | ₩64,056 | ₩64,598 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,902 | ₩64,237 | ₩63,688 | ₩64,009 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,464 | ₩64,880 | ₩64,210 | ₩64,384 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,464 | ₩64,585 | ₩64,156 | ₩64,392 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,880 | ₩64,880 | ₩64,257 | ₩64,344 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,893 | ₩65,469 | ₩64,565 | ₩64,786 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,821 | ₩65,121 | ₩63,821 | ₩65,107 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,393 | ₩64,263 | ₩63,393 | ₩63,862 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,888 | ₩63,888 | ₩63,379 | ₩63,460 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,688 | ₩64,196 | ₩63,513 | ₩63,580 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,326 | ₩63,821 | ₩63,326 | ₩63,621 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,750 | ₩63,540 | ₩62,696 | ₩63,312 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,272 | ₩63,272 | ₩62,469 | ₩62,576 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,915 | ₩64,143 | ₩63,487 | ₩63,554 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,848 | ₩63,982 | ₩63,567 | ₩63,862 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,795 | ₩64,089 | ₩63,421 | ₩63,955 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,634 | ₩64,250 | ₩63,473 | ₩63,661 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,353 | ₩63,821 | ₩63,303 | ₩63,647 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,567 | ₩63,627 | ₩62,951 | ₩63,353 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,326 | ₩63,781 | ₩63,292 | ₩63,781 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,353 | ₩64,250 | ₩63,179 | ₩63,420 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,897 | ₩63,631 | ₩62,844 | ₩63,125 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,576 | ₩63,145 | ₩62,549 | ₩62,763 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,790 | ₩63,085 | ₩62,696 | ₩62,857 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,603 | ₩62,844 | ₩62,482 | ₩62,844 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,112 | ₩63,485 | ₩62,254 | ₩62,429 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,259 | ₩63,617 | ₩63,152 | ₩63,232 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,580 | ₩63,688 | ₩63,071 | ₩63,112 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,603 | ₩63,138 | ₩62,562 | ₩62,964 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩62,000 | ₩62,442 | ₩61,611 | ₩62,375 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,388 | ₩62,723 | ₩61,571 | ₩61,571 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩62,027 | ₩62,897 | ₩61,772 | ₩62,375 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,174 | ₩62,362 | ₩61,752 | ₩61,799 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩61,987 | ₩62,335 | ₩61,893 | ₩62,074 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,415 | ₩62,629 | ₩62,094 | ₩62,107 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,067 | ₩62,174 | ₩61,960 | ₩62,120 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,759 | ₩62,335 | ₩61,759 | ₩62,161 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,611 | ₩61,906 | ₩61,357 | ₩61,759 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,174 | ₩62,418 | ₩61,920 | ₩61,987 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,482 | ₩62,482 | ₩62,053 | ₩62,214 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,085 | ₩63,286 | ₩62,489 | ₩62,576 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,562 | ₩62,891 | ₩62,372 | ₩62,870 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,893 | ₩62,482 | ₩61,866 | ₩62,348 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,451 | ₩61,866 | ₩60,848 | ₩61,799 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,196 | ₩61,906 | ₩60,687 | ₩61,906 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,478 | ₩61,478 | ₩60,942 | ₩60,969 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,344 | ₩61,906 | ₩61,344 | ₩61,692 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,719 | ₩61,719 | ₩61,009 | ₩61,062 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,067 | ₩62,335 | ₩61,799 | ₩61,879 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,920 | ₩61,946 | ₩61,411 | ₩61,826 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,335 | ₩62,335 | ₩61,484 | ₩61,946 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,830 | ₩62,830 | ₩62,248 | ₩62,321 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,549 | ₩62,857 | ₩62,321 | ₩62,723 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,509 | ₩62,534 | ₩61,960 | ₩62,040 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,348 | ₩62,604 | ₩62,189 | ₩62,254 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,357 | ₩61,973 | ₩61,194 | ₩61,826 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,732 | ₩61,946 | ₩61,036 | ₩61,210 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,576 | ₩62,576 | ₩61,792 | ₩61,839 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,495 | ₩62,696 | ₩62,288 | ₩62,603 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,683 | ₩62,737 | ₩62,174 | ₩62,402 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩63,031 | ₩63,266 | ₩62,415 | ₩62,589 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,750 | ₩63,112 | ₩62,750 | ₩62,884 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,804 | ₩62,991 | ₩62,603 | ₩62,750 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,509 | ₩62,978 | ₩62,285 | ₩62,777 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,964 | ₩62,964 | ₩62,348 | ₩62,549 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,549 | ₩62,877 | ₩62,241 | ₩62,402 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,094 | ₩62,509 | ₩62,094 | ₩62,388 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,545 | ₩62,696 | ₩61,545 | ₩62,187 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,303 | ₩61,571 | ₩61,089 | ₩61,250 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,478 | ₩61,504 | ₩61,108 | ₩61,143 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,558 | ₩61,826 | ₩61,411 | ₩61,598 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,714 | ₩61,571 | ₩60,565 | ₩61,531 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,330 | ₩61,424 | ₩60,774 | ₩60,835 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,861 | ₩61,463 | ₩60,714 | ₩61,317 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,567 | ₩61,062 | ₩60,567 | ₩60,995 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,294 | ₩59,777 | ₩59,187 | ₩59,455 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,241 | ₩59,428 | ₩58,939 | ₩59,428 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,410 | ₩59,388 | ₩58,250 | ₩59,093 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,718 | ₩59,201 | ₩58,718 | ₩58,879 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,209 | ₩58,866 | ₩57,647 | ₩58,584 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,236 | ₩58,236 | ₩57,513 | ₩57,567 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,303 | ₩58,384 | ₩57,680 | ₩57,754 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,625 | ₩59,268 | ₩58,491 | ₩58,558 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,120 | ₩59,194 | ₩58,330 | ₩59,000 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,955 | ₩58,933 | ₩57,821 | ₩58,598 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,424 | ₩59,120 | ₩58,196 | ₩58,303 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩58,009 | ₩58,263 | ₩57,272 | ₩57,493 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,821 | ₩58,464 | ₩57,580 | ₩58,196 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,785 | ₩59,067 | ₩58,236 | ₩58,236 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,335 | ₩59,593 | ₩59,114 | ₩59,201 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,187 | ₩59,522 | ₩58,906 | ₩58,960 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,214 | ₩59,482 | ₩58,692 | ₩58,826 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩59,026 | ₩59,308 | ₩58,839 | ₩58,893 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,589 | ₩59,696 | ₩59,221 | ₩59,616 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,111 | ₩60,594 | ₩59,616 | ₩59,736 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,683 | ₩60,352 | ₩58,839 | ₩60,245 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,781 | ₩60,781 | ₩59,696 | ₩60,379 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,545 | ₩61,792 | ₩61,062 | ₩61,303 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,281 | ₩62,281 | ₩61,745 | ₩62,053 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,464 | ₩62,362 | ₩60,928 | ₩62,080 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,812 | ₩62,777 | ₩61,658 | ₩62,576 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,067 | ₩62,429 | ₩61,665 | ₩62,348 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,469 | ₩62,656 | ₩62,027 | ₩62,536 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,683 | ₩62,683 | ₩61,879 | ₩62,536 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,107 | ₩62,723 | ₩62,068 | ₩62,455 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,495 | ₩62,522 | ₩61,579 | ₩61,946 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,536 | ₩62,964 | ₩62,187 | ₩62,656 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,549 | ₩62,723 | ₩62,288 | ₩62,536 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,817 | ₩63,191 | ₩62,482 | ₩62,911 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,192 | ₩63,192 | ₩62,388 | ₩62,723 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,964 | ₩63,308 | ₩62,643 | ₩63,101 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,848 | ₩64,156 | ₩62,603 | ₩62,804 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,821 | ₩63,821 | ₩63,268 | ₩63,580 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,312 | ₩63,621 | ₩63,252 | ₩63,473 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,379 | ₩63,487 | ₩63,011 | ₩63,246 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,710 | ₩63,467 | ₩62,710 | ₩63,393 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,799 | ₩62,509 | ₩61,799 | ₩62,321 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,049 | ₩62,214 | ₩61,049 | ₩62,013 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,103 | ₩61,384 | ₩60,461 | ₩60,861 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,594 | ₩61,303 | ₩60,594 | ₩61,303 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,433 | ₩60,781 | ₩60,192 | ₩60,727 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,393 | ₩60,788 | ₩60,227 | ₩60,727 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,326 | ₩60,567 | ₩60,138 | ₩60,219 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,781 | ₩60,781 | ₩60,359 | ₩60,506 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,768 | ₩61,290 | ₩60,594 | ₩60,915 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,210 | ₩61,250 | ₩60,379 | ₩60,741 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,478 | ₩61,611 | ₩61,210 | ₩61,345 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,513 | ₩61,652 | ₩60,500 | ₩61,370 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,607 | ₩60,764 | ₩60,165 | ₩60,299 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,344 | ₩61,344 | ₩60,969 | ₩61,183 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,701 | ₩61,411 | ₩60,701 | ₩61,397 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,085 | ₩60,701 | ₩60,085 | ₩60,527 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,647 | ₩60,647 | ₩60,051 | ₩60,165 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,473 | ₩60,646 | ₩60,352 | ₩60,506 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,486 | ₩60,794 | ₩60,168 | ₩60,620 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,348 | ₩60,406 | ₩59,321 | ₩60,272 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,205 | ₩60,205 | ₩59,268 | ₩59,522 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,616 | ₩60,252 | ₩59,562 | ₩60,152 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,879 | ₩60,111 | ₩58,879 | ₩59,727 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,678 | ₩59,013 | ₩58,441 | ₩58,871 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,107 | ₩59,107 | ₩58,511 | ₩58,584 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,468 | ₩59,468 | ₩59,160 | ₩59,160 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,455 | ₩59,652 | ₩59,268 | ₩59,361 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,549 | ₩59,641 | ₩59,388 | ₩59,629 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,468 | ₩59,647 | ₩59,468 | ₩59,522 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,482 | ₩59,683 | ₩59,402 | ₩59,455 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,656 | ₩60,008 | ₩59,600 | ₩59,643 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,602 | ₩59,695 | ₩59,468 | ₩59,556 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,803 | ₩60,004 | ₩59,482 | ₩59,669 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,750 | ₩60,249 | ₩59,710 | ₩59,803 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,964 | ₩60,145 | ₩59,526 | ₩59,736 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,285 | ₩60,285 | ₩59,708 | ₩59,977 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,152 | ₩60,352 | ₩59,898 | ₩60,044 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,281 | ₩60,153 | ₩59,281 | ₩60,111 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,156 | ₩59,468 | ₩58,156 | ₩59,268 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,209 | ₩58,638 | ₩58,209 | ₩58,276 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,812 | ₩58,812 | ₩58,276 | ₩58,370 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,705 | ₩59,000 | ₩58,606 | ₩58,826 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,665 | ₩59,000 | ₩58,571 | ₩58,692 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,370 | ₩58,812 | ₩58,370 | ₩58,799 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,718 | ₩58,718 | ₩58,142 | ₩58,303 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,263 | ₩58,866 | ₩58,263 | ₩58,424 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,906 | ₩58,906 | ₩58,611 | ₩58,718 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,665 | ₩59,093 | ₩58,424 | ₩58,759 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,553 | ₩58,716 | ₩57,553 | ₩58,611 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,727 | ₩57,754 | ₩57,406 | ₩57,526 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,549 | ₩58,022 | ₩56,549 | ₩57,674 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,299 | ₩57,479 | ₩56,362 | ₩56,415 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,125 | ₩57,317 | ₩56,683 | ₩56,937 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,790 | ₩57,351 | ₩56,630 | ₩57,138 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,808 | ₩57,982 | ₩56,830 | ₩56,857 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,901 | ₩58,149 | ₩57,767 | ₩57,942 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,866 | ₩59,040 | ₩58,209 | ₩58,250 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,067 | ₩59,352 | ₩58,906 | ₩58,946 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,745 | ₩58,985 | ₩58,705 | ₩58,893 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩58,986 | ₩58,986 | ₩58,346 | ₩58,678 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,888 | ₩58,591 | ₩57,888 | ₩58,584 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,799 | ₩58,905 | ₩58,209 | ₩58,276 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,250 | ₩58,893 | ₩58,196 | ₩58,692 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,861 | ₩58,280 | ₩57,861 | ₩58,101 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,223 | ₩58,330 | ₩57,647 | ₩58,276 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,678 | ₩58,678 | ₩58,116 | ₩58,370 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,491 | ₩59,294 | ₩58,266 | ₩58,651 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,254 | ₩59,479 | ₩58,558 | ₩58,759 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,830 | ₩59,830 | ₩59,268 | ₩59,308 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,870 | ₩59,991 | ₩59,549 | ₩59,723 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,205 | ₩60,205 | ₩59,608 | ₩59,608 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,669 | ₩59,723 | ₩59,227 | ₩59,636 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,870 | ₩60,085 | ₩59,522 | ₩59,522 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,468 | ₩60,152 | ₩59,468 | ₩59,870 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,415 | ₩59,602 | ₩59,298 | ₩59,482 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,772 | ₩59,183 | ₩58,772 | ₩59,174 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,281 | ₩59,294 | ₩58,519 | ₩58,772 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,375 | ₩59,656 | ₩58,792 | ₩59,147 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,875 | ₩59,227 | ₩57,875 | ₩59,080 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,129 | ₩58,464 | ₩57,875 | ₩58,250 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,705 | ₩58,772 | ₩57,567 | ₩57,634 | -1.83% | 9.1만 |
|---|