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 | ₩62,547 | ₩62,775 | ₩62,306 | ₩62,534 | -0.02% | 13.9만 |
| 2026.10.08 | ₩61,918 | ₩62,554 | ₩61,704 | ₩62,467 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,467 | ₩62,668 | ₩61,958 | ₩62,119 | -0.56% | 2.6만 |
| 2026.10.06 | ₩62,882 | ₩63,096 | ₩62,775 | ₩62,935 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,346 | ₩63,083 | ₩62,012 | ₩62,761 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,453 | ₩62,627 | ₩62,293 | ₩62,293 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,583 | ₩62,065 | ₩61,329 | ₩62,012 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,360 | ₩62,373 | ₩61,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,476 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,293 | ₩62,326 | ₩61,772 | ₩62,226 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,400 | ₩62,467 | ₩61,972 | ₩62,346 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,213 | ₩62,641 | ₩62,186 | ₩62,574 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,654 | ₩62,654 | ₩61,985 | ₩62,079 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,721 | ₩62,969 | ₩62,721 | ₩62,721 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,323 | ₩63,402 | ₩62,668 | ₩62,882 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,297 | ₩63,310 | ₩62,882 | ₩62,882 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,257 | ₩63,257 | ₩62,801 | ₩63,056 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,819 | ₩63,819 | ₩63,283 | ₩63,283 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩63,899 | ₩64,086 | ₩63,109 | ₩63,310 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,180 | ₩64,180 | ₩63,698 | ₩63,805 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,689 | ₩64,702 | ₩64,140 | ₩64,207 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,622 | ₩64,836 | ₩64,368 | ₩64,689 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,448 | ₩64,448 | ₩64,069 | ₩64,167 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩64,983 | ₩64,983 | ₩64,368 | ₩64,582 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,666 | ₩65,666 | ₩65,037 | ₩65,037 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,559 | ₩65,960 | ₩65,425 | ₩65,880 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,559 | ₩65,853 | ₩65,157 | ₩65,800 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩64,956 | ₩65,559 | ₩64,956 | ₩65,278 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,117 | ₩65,412 | ₩64,742 | ₩64,769 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,840 | ₩65,840 | ₩65,371 | ₩65,385 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,429 | ₩66,683 | ₩65,907 | ₩65,960 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,723 | ₩66,723 | ₩66,241 | ₩66,295 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,696 | ₩67,192 | ₩66,696 | ₩66,937 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩66,937 | ₩66,937 | ₩66,389 | ₩66,643 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,750 | ₩67,192 | ₩66,750 | ₩66,857 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,643 | ₩66,857 | ₩66,575 | ₩66,830 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,322 | ₩66,837 | ₩66,308 | ₩66,415 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩66,991 | ₩67,372 | ₩66,891 | ₩66,951 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,018 | ₩67,152 | ₩66,616 | ₩66,656 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,031 | ₩67,152 | ₩66,897 | ₩67,018 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,058 | ₩67,406 | ₩67,051 | ₩67,406 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,272 | ₩67,360 | ₩66,801 | ₩67,138 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,844 | ₩67,078 | ₩66,469 | ₩67,004 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,509 | ₩67,058 | ₩66,442 | ₩66,576 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,817 | ₩66,817 | ₩66,442 | ₩66,509 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,656 | ₩67,085 | ₩66,308 | ₩66,884 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩66,884 | ₩67,031 | ₩66,415 | ₩66,509 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,830 | ₩66,830 | ₩66,362 | ₩66,643 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩65,947 | ₩66,963 | ₩65,626 | ₩66,844 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,171 | ₩66,014 | ₩65,171 | ₩65,813 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,278 | ₩65,295 | ₩64,716 | ₩65,117 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,840 | ₩65,840 | ₩64,599 | ₩65,211 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩65,934 | ₩66,415 | ₩65,652 | ₩65,786 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,358 | ₩66,442 | ₩65,358 | ₩66,308 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩64,903 | ₩65,259 | ₩64,903 | ₩65,157 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,113 | ₩64,849 | ₩64,013 | ₩64,555 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,859 | ₩64,193 | ₩63,645 | ₩63,966 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,421 | ₩64,836 | ₩64,167 | ₩64,341 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,421 | ₩64,542 | ₩64,113 | ₩64,349 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,836 | ₩64,836 | ₩64,214 | ₩64,301 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,849 | ₩65,425 | ₩64,521 | ₩64,742 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,779 | ₩65,077 | ₩63,779 | ₩65,064 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,350 | ₩64,220 | ₩63,350 | ₩63,819 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,845 | ₩63,845 | ₩63,337 | ₩63,417 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,645 | ₩64,153 | ₩63,471 | ₩63,538 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,283 | ₩63,779 | ₩63,283 | ₩63,578 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,708 | ₩63,497 | ₩62,654 | ₩63,270 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,230 | ₩63,230 | ₩62,427 | ₩62,534 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,872 | ₩64,100 | ₩63,444 | ₩63,511 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,805 | ₩63,939 | ₩63,524 | ₩63,819 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,752 | ₩64,046 | ₩63,378 | ₩63,912 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,591 | ₩64,207 | ₩63,431 | ₩63,618 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,310 | ₩63,779 | ₩63,261 | ₩63,605 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,524 | ₩63,584 | ₩62,909 | ₩63,310 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,283 | ₩63,738 | ₩63,250 | ₩63,738 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,310 | ₩64,207 | ₩63,136 | ₩63,377 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,855 | ₩63,589 | ₩62,801 | ₩63,083 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,534 | ₩63,103 | ₩62,507 | ₩62,721 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,748 | ₩63,042 | ₩62,654 | ₩62,815 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,561 | ₩62,801 | ₩62,440 | ₩62,801 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,069 | ₩63,443 | ₩62,213 | ₩62,387 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,216 | ₩63,574 | ₩63,109 | ₩63,190 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,538 | ₩63,645 | ₩63,029 | ₩63,069 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,561 | ₩63,096 | ₩62,520 | ₩62,922 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩61,958 | ₩62,400 | ₩61,570 | ₩62,333 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,346 | ₩62,681 | ₩61,530 | ₩61,530 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩61,985 | ₩62,855 | ₩61,731 | ₩62,333 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,132 | ₩62,320 | ₩61,711 | ₩61,757 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩61,945 | ₩62,293 | ₩61,851 | ₩62,032 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,373 | ₩62,587 | ₩62,052 | ₩62,065 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,025 | ₩62,132 | ₩61,918 | ₩62,079 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,717 | ₩62,293 | ₩61,717 | ₩62,119 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,570 | ₩61,865 | ₩61,316 | ₩61,717 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,132 | ₩62,376 | ₩61,878 | ₩61,945 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,440 | ₩62,440 | ₩62,012 | ₩62,172 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,042 | ₩63,243 | ₩62,447 | ₩62,534 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,520 | ₩62,848 | ₩62,330 | ₩62,828 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,851 | ₩62,440 | ₩61,824 | ₩62,306 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,409 | ₩61,824 | ₩60,807 | ₩61,757 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,155 | ₩61,865 | ₩60,647 | ₩61,865 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,436 | ₩61,436 | ₩60,901 | ₩60,928 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,302 | ₩61,865 | ₩61,302 | ₩61,650 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,677 | ₩61,677 | ₩60,968 | ₩61,021 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,025 | ₩62,293 | ₩61,757 | ₩61,838 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,878 | ₩61,905 | ₩61,369 | ₩61,784 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,293 | ₩62,293 | ₩61,443 | ₩61,905 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,788 | ₩62,788 | ₩62,206 | ₩62,279 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,507 | ₩62,815 | ₩62,279 | ₩62,681 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,467 | ₩62,492 | ₩61,918 | ₩61,998 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,306 | ₩62,562 | ₩62,147 | ₩62,213 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,316 | ₩61,931 | ₩61,152 | ₩61,784 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,691 | ₩61,905 | ₩60,995 | ₩61,169 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,534 | ₩62,534 | ₩61,751 | ₩61,798 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,453 | ₩62,654 | ₩62,246 | ₩62,561 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,641 | ₩62,694 | ₩62,132 | ₩62,360 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩62,989 | ₩63,223 | ₩62,373 | ₩62,547 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,708 | ₩63,069 | ₩62,708 | ₩62,842 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,761 | ₩62,949 | ₩62,561 | ₩62,708 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,467 | ₩62,935 | ₩62,243 | ₩62,735 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩62,922 | ₩62,922 | ₩62,306 | ₩62,507 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,507 | ₩62,835 | ₩62,199 | ₩62,360 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,052 | ₩62,467 | ₩62,052 | ₩62,346 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,503 | ₩62,654 | ₩61,503 | ₩62,146 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,262 | ₩61,530 | ₩61,048 | ₩61,209 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,436 | ₩61,463 | ₩61,067 | ₩61,102 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,517 | ₩61,784 | ₩61,369 | ₩61,557 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,673 | ₩61,530 | ₩60,525 | ₩61,490 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,289 | ₩61,383 | ₩60,734 | ₩60,794 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,821 | ₩61,422 | ₩60,673 | ₩61,276 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,526 | ₩61,021 | ₩60,526 | ₩60,954 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,255 | ₩59,736 | ₩59,147 | ₩59,415 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,201 | ₩59,388 | ₩58,900 | ₩59,388 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,371 | ₩59,348 | ₩58,210 | ₩59,054 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,679 | ₩59,161 | ₩58,679 | ₩58,840 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,170 | ₩58,826 | ₩57,608 | ₩58,545 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,197 | ₩58,197 | ₩57,474 | ₩57,528 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,264 | ₩58,344 | ₩57,642 | ₩57,715 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,585 | ₩59,228 | ₩58,451 | ₩58,518 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,081 | ₩59,154 | ₩58,291 | ₩58,960 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩57,916 | ₩58,893 | ₩57,782 | ₩58,559 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,384 | ₩59,081 | ₩58,157 | ₩58,264 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩57,970 | ₩58,224 | ₩57,233 | ₩57,454 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,782 | ₩58,425 | ₩57,541 | ₩58,157 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,746 | ₩59,027 | ₩58,197 | ₩58,197 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,295 | ₩59,553 | ₩59,074 | ₩59,161 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,147 | ₩59,482 | ₩58,866 | ₩58,920 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,174 | ₩59,442 | ₩58,652 | ₩58,786 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩58,987 | ₩59,268 | ₩58,799 | ₩58,853 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,549 | ₩59,656 | ₩59,181 | ₩59,576 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,071 | ₩60,553 | ₩59,576 | ₩59,696 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,643 | ₩60,312 | ₩58,799 | ₩60,205 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,740 | ₩60,740 | ₩59,656 | ₩60,339 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,503 | ₩61,751 | ₩61,021 | ₩61,262 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,239 | ₩62,239 | ₩61,704 | ₩62,012 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,423 | ₩62,320 | ₩60,887 | ₩62,039 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,771 | ₩62,735 | ₩61,617 | ₩62,534 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,025 | ₩62,387 | ₩61,624 | ₩62,306 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,427 | ₩62,614 | ₩61,985 | ₩62,494 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,641 | ₩62,641 | ₩61,838 | ₩62,494 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,065 | ₩62,681 | ₩62,027 | ₩62,413 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,453 | ₩62,480 | ₩61,538 | ₩61,905 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,494 | ₩62,922 | ₩62,146 | ₩62,614 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,507 | ₩62,681 | ₩62,246 | ₩62,494 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,775 | ₩63,148 | ₩62,440 | ₩62,868 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,149 | ₩63,149 | ₩62,346 | ₩62,681 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩62,922 | ₩63,266 | ₩62,601 | ₩63,058 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,805 | ₩64,113 | ₩62,561 | ₩62,761 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,779 | ₩63,779 | ₩63,226 | ₩63,538 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,270 | ₩63,578 | ₩63,210 | ₩63,431 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,337 | ₩63,444 | ₩62,969 | ₩63,203 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,668 | ₩63,424 | ₩62,668 | ₩63,350 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,757 | ₩62,467 | ₩61,757 | ₩62,279 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,008 | ₩62,172 | ₩61,008 | ₩61,972 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,061 | ₩61,343 | ₩60,420 | ₩60,821 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,553 | ₩61,262 | ₩60,553 | ₩61,262 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,392 | ₩60,740 | ₩60,151 | ₩60,687 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,352 | ₩60,747 | ₩60,186 | ₩60,687 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,285 | ₩60,526 | ₩60,098 | ₩60,178 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,740 | ₩60,740 | ₩60,319 | ₩60,466 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,727 | ₩61,249 | ₩60,553 | ₩60,874 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,169 | ₩61,209 | ₩60,339 | ₩60,700 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,436 | ₩61,570 | ₩61,169 | ₩61,304 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,473 | ₩61,610 | ₩60,459 | ₩61,329 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,566 | ₩60,723 | ₩60,125 | ₩60,258 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,302 | ₩61,302 | ₩60,928 | ₩61,142 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,660 | ₩61,369 | ₩60,660 | ₩61,356 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,044 | ₩60,660 | ₩60,044 | ₩60,486 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,606 | ₩60,606 | ₩60,011 | ₩60,125 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,432 | ₩60,605 | ₩60,312 | ₩60,466 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,446 | ₩60,754 | ₩60,127 | ₩60,580 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,308 | ₩60,365 | ₩59,281 | ₩60,232 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,165 | ₩60,165 | ₩59,228 | ₩59,482 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,576 | ₩60,212 | ₩59,522 | ₩60,111 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,840 | ₩60,071 | ₩58,840 | ₩59,687 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,639 | ₩58,973 | ₩58,402 | ₩58,832 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,067 | ₩59,067 | ₩58,472 | ₩58,545 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,429 | ₩59,429 | ₩59,121 | ₩59,121 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,415 | ₩59,612 | ₩59,228 | ₩59,321 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,509 | ₩59,601 | ₩59,348 | ₩59,589 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,429 | ₩59,607 | ₩59,429 | ₩59,482 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,442 | ₩59,643 | ₩59,362 | ₩59,415 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,616 | ₩59,968 | ₩59,560 | ₩59,603 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,562 | ₩59,655 | ₩59,429 | ₩59,516 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,763 | ₩59,964 | ₩59,442 | ₩59,629 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,710 | ₩60,209 | ₩59,669 | ₩59,763 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩59,924 | ₩60,104 | ₩59,486 | ₩59,696 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,245 | ₩60,245 | ₩59,668 | ₩59,937 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,111 | ₩60,312 | ₩59,858 | ₩60,004 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,241 | ₩60,112 | ₩59,241 | ₩60,071 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,117 | ₩59,429 | ₩58,117 | ₩59,228 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,170 | ₩58,599 | ₩58,170 | ₩58,237 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,773 | ₩58,773 | ₩58,237 | ₩58,331 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,666 | ₩58,960 | ₩58,567 | ₩58,786 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,625 | ₩58,960 | ₩58,532 | ₩58,652 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,331 | ₩58,773 | ₩58,331 | ₩58,759 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,679 | ₩58,679 | ₩58,103 | ₩58,264 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,224 | ₩58,826 | ₩58,224 | ₩58,384 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,866 | ₩58,866 | ₩58,572 | ₩58,679 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,625 | ₩59,054 | ₩58,384 | ₩58,719 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,514 | ₩58,676 | ₩57,514 | ₩58,572 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,688 | ₩57,715 | ₩57,367 | ₩57,488 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,511 | ₩57,983 | ₩56,511 | ₩57,635 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,260 | ₩57,441 | ₩56,325 | ₩56,377 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,086 | ₩57,279 | ₩56,644 | ₩56,899 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,752 | ₩57,312 | ₩56,592 | ₩57,100 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,769 | ₩57,943 | ₩56,792 | ₩56,818 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,862 | ₩58,110 | ₩57,729 | ₩57,903 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,826 | ₩59,000 | ₩58,170 | ₩58,210 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,027 | ₩59,312 | ₩58,866 | ₩58,907 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,706 | ₩58,945 | ₩58,666 | ₩58,853 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩58,947 | ₩58,947 | ₩58,307 | ₩58,639 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,849 | ₩58,552 | ₩57,849 | ₩58,545 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,759 | ₩58,865 | ₩58,170 | ₩58,237 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,210 | ₩58,853 | ₩58,157 | ₩58,652 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,822 | ₩58,241 | ₩57,822 | ₩58,062 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,184 | ₩58,291 | ₩57,608 | ₩58,237 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,639 | ₩58,639 | ₩58,077 | ₩58,331 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,451 | ₩59,255 | ₩58,227 | ₩58,612 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,214 | ₩59,439 | ₩58,518 | ₩58,719 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,790 | ₩59,790 | ₩59,228 | ₩59,268 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,830 | ₩59,951 | ₩59,509 | ₩59,683 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,165 | ₩60,165 | ₩59,568 | ₩59,568 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,629 | ₩59,683 | ₩59,188 | ₩59,596 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,830 | ₩60,044 | ₩59,482 | ₩59,482 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,429 | ₩60,111 | ₩59,429 | ₩59,830 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,375 | ₩59,562 | ₩59,259 | ₩59,442 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,733 | ₩59,143 | ₩58,733 | ₩59,134 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,241 | ₩59,255 | ₩58,480 | ₩58,733 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,335 | ₩59,616 | ₩58,753 | ₩59,107 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,836 | ₩59,188 | ₩57,836 | ₩59,040 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,090 | ₩58,425 | ₩57,836 | ₩58,210 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,666 | ₩58,733 | ₩57,528 | ₩57,595 | -1.83% | 9.1만 |
|---|