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 | ₩62,668 | ₩62,896 | ₩62,427 | ₩62,655 | -0.02% | 13.9만 |
| 2026.10.08 | ₩62,038 | ₩62,675 | ₩61,823 | ₩62,588 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,588 | ₩62,789 | ₩62,078 | ₩62,239 | -0.56% | 2.6만 |
| 2026.10.06 | ₩63,003 | ₩63,218 | ₩62,896 | ₩63,057 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,467 | ₩63,205 | ₩62,132 | ₩62,883 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,574 | ₩62,749 | ₩62,413 | ₩62,413 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,703 | ₩62,185 | ₩61,448 | ₩62,132 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,480 | ₩62,494 | ₩61,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,595 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,413 | ₩62,447 | ₩61,892 | ₩62,346 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,521 | ₩62,588 | ₩62,092 | ₩62,467 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,333 | ₩62,762 | ₩62,306 | ₩62,695 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,775 | ₩62,775 | ₩62,105 | ₩62,199 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,843 | ₩63,091 | ₩62,843 | ₩62,843 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,446 | ₩63,525 | ₩62,789 | ₩63,003 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,419 | ₩63,433 | ₩63,003 | ₩63,003 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,379 | ₩63,379 | ₩62,923 | ₩63,178 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,942 | ₩63,942 | ₩63,406 | ₩63,406 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩64,023 | ₩64,210 | ₩63,231 | ₩63,433 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,304 | ₩64,304 | ₩63,822 | ₩63,929 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,814 | ₩64,827 | ₩64,264 | ₩64,331 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,747 | ₩64,961 | ₩64,492 | ₩64,814 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,573 | ₩64,573 | ₩64,193 | ₩64,291 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩65,109 | ₩65,109 | ₩64,492 | ₩64,707 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,793 | ₩65,793 | ₩65,163 | ₩65,163 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,686 | ₩66,088 | ₩65,552 | ₩66,007 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,686 | ₩65,981 | ₩65,283 | ₩65,927 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩65,082 | ₩65,686 | ₩65,082 | ₩65,404 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,243 | ₩65,538 | ₩64,868 | ₩64,894 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,967 | ₩65,967 | ₩65,498 | ₩65,511 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,557 | ₩66,812 | ₩66,034 | ₩66,088 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,852 | ₩66,852 | ₩66,370 | ₩66,423 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,826 | ₩67,322 | ₩66,826 | ₩67,067 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩67,067 | ₩67,067 | ₩66,517 | ₩66,772 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,879 | ₩67,322 | ₩66,879 | ₩66,986 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,772 | ₩66,986 | ₩66,703 | ₩66,960 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,450 | ₩66,966 | ₩66,437 | ₩66,544 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩67,121 | ₩67,503 | ₩67,020 | ₩67,080 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,147 | ₩67,281 | ₩66,745 | ₩66,785 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,161 | ₩67,281 | ₩67,027 | ₩67,147 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,188 | ₩67,536 | ₩67,181 | ₩67,536 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,402 | ₩67,491 | ₩66,930 | ₩67,268 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,973 | ₩67,208 | ₩66,598 | ₩67,134 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,638 | ₩67,188 | ₩66,571 | ₩66,705 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,946 | ₩66,946 | ₩66,571 | ₩66,638 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,785 | ₩67,214 | ₩66,437 | ₩67,013 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩67,013 | ₩67,161 | ₩66,544 | ₩66,638 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,960 | ₩66,960 | ₩66,490 | ₩66,772 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩66,075 | ₩67,092 | ₩65,753 | ₩66,973 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,297 | ₩66,142 | ₩65,297 | ₩65,940 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,404 | ₩65,421 | ₩64,841 | ₩65,243 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,967 | ₩65,967 | ₩64,724 | ₩65,337 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩66,061 | ₩66,544 | ₩65,779 | ₩65,914 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,484 | ₩66,571 | ₩65,484 | ₩66,437 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩65,028 | ₩65,385 | ₩65,028 | ₩65,283 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,237 | ₩64,975 | ₩64,137 | ₩64,680 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,982 | ₩64,318 | ₩63,768 | ₩64,090 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,546 | ₩64,961 | ₩64,291 | ₩64,465 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,546 | ₩64,666 | ₩64,237 | ₩64,473 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,961 | ₩64,961 | ₩64,338 | ₩64,425 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,975 | ₩65,552 | ₩64,646 | ₩64,868 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,902 | ₩65,203 | ₩63,902 | ₩65,189 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,473 | ₩64,345 | ₩63,473 | ₩63,942 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,969 | ₩63,969 | ₩63,459 | ₩63,540 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,768 | ₩64,277 | ₩63,594 | ₩63,661 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,406 | ₩63,902 | ₩63,406 | ₩63,701 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,829 | ₩63,620 | ₩62,775 | ₩63,392 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,352 | ₩63,352 | ₩62,548 | ₩62,655 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩63,996 | ₩64,224 | ₩63,567 | ₩63,634 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,929 | ₩64,063 | ₩63,647 | ₩63,942 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,875 | ₩64,170 | ₩63,501 | ₩64,036 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,714 | ₩64,331 | ₩63,553 | ₩63,741 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,433 | ₩63,902 | ₩63,383 | ₩63,728 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,647 | ₩63,708 | ₩63,030 | ₩63,433 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,406 | ₩63,862 | ₩63,372 | ₩63,862 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,433 | ₩64,331 | ₩63,258 | ₩63,500 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,977 | ₩63,712 | ₩62,923 | ₩63,205 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,655 | ₩63,225 | ₩62,628 | ₩62,843 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,869 | ₩63,164 | ₩62,775 | ₩62,936 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,682 | ₩62,923 | ₩62,561 | ₩62,923 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,191 | ₩63,565 | ₩62,333 | ₩62,507 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,339 | ₩63,697 | ₩63,231 | ₩63,312 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,661 | ₩63,768 | ₩63,151 | ₩63,191 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,682 | ₩63,218 | ₩62,641 | ₩63,044 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩62,078 | ₩62,521 | ₩61,689 | ₩62,454 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,467 | ₩62,802 | ₩61,649 | ₩61,649 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩62,105 | ₩62,977 | ₩61,850 | ₩62,454 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,252 | ₩62,440 | ₩61,830 | ₩61,877 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩62,065 | ₩62,413 | ₩61,971 | ₩62,152 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,494 | ₩62,708 | ₩62,172 | ₩62,185 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,145 | ₩62,252 | ₩62,038 | ₩62,199 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,837 | ₩62,413 | ₩61,837 | ₩62,239 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,689 | ₩61,984 | ₩61,434 | ₩61,837 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,252 | ₩62,497 | ₩61,998 | ₩62,065 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,561 | ₩62,561 | ₩62,132 | ₩62,293 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,164 | ₩63,366 | ₩62,568 | ₩62,655 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,641 | ₩62,970 | ₩62,451 | ₩62,950 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,971 | ₩62,561 | ₩61,944 | ₩62,427 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,528 | ₩61,944 | ₩60,925 | ₩61,877 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,273 | ₩61,984 | ₩60,764 | ₩61,984 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,555 | ₩61,555 | ₩61,019 | ₩61,046 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,421 | ₩61,984 | ₩61,421 | ₩61,770 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,797 | ₩61,797 | ₩61,086 | ₩61,139 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,145 | ₩62,413 | ₩61,877 | ₩61,957 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩61,998 | ₩62,024 | ₩61,488 | ₩61,904 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,413 | ₩62,413 | ₩61,562 | ₩62,024 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,910 | ₩62,910 | ₩62,326 | ₩62,400 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,628 | ₩62,936 | ₩62,400 | ₩62,802 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,588 | ₩62,613 | ₩62,038 | ₩62,118 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,427 | ₩62,683 | ₩62,267 | ₩62,333 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,434 | ₩62,051 | ₩61,271 | ₩61,904 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,810 | ₩62,024 | ₩61,113 | ₩61,287 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,655 | ₩62,655 | ₩61,870 | ₩61,917 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,574 | ₩62,775 | ₩62,366 | ₩62,682 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,762 | ₩62,816 | ₩62,252 | ₩62,480 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩63,111 | ₩63,345 | ₩62,494 | ₩62,668 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,829 | ₩63,191 | ₩62,829 | ₩62,963 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,883 | ₩63,071 | ₩62,682 | ₩62,829 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,588 | ₩63,057 | ₩62,364 | ₩62,856 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩63,044 | ₩63,044 | ₩62,427 | ₩62,628 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,628 | ₩62,957 | ₩62,320 | ₩62,480 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,172 | ₩62,588 | ₩62,172 | ₩62,467 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,622 | ₩62,775 | ₩61,622 | ₩62,266 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,381 | ₩61,649 | ₩61,166 | ₩61,327 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,555 | ₩61,582 | ₩61,185 | ₩61,220 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,636 | ₩61,904 | ₩61,488 | ₩61,676 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,791 | ₩61,649 | ₩60,642 | ₩61,609 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,408 | ₩61,501 | ₩60,851 | ₩60,911 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,938 | ₩61,540 | ₩60,791 | ₩61,394 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,643 | ₩61,139 | ₩60,643 | ₩61,072 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,369 | ₩59,852 | ₩59,262 | ₩59,530 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,316 | ₩59,503 | ₩59,014 | ₩59,503 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,484 | ₩59,463 | ₩58,323 | ₩59,168 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,793 | ₩59,275 | ₩58,793 | ₩58,953 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,283 | ₩58,940 | ₩57,720 | ₩58,658 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,310 | ₩58,310 | ₩57,586 | ₩57,639 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,377 | ₩58,457 | ₩57,753 | ₩57,827 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,699 | ₩59,342 | ₩58,565 | ₩58,632 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,195 | ₩59,269 | ₩58,404 | ₩59,074 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩58,028 | ₩59,007 | ₩57,894 | ₩58,672 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,497 | ₩59,195 | ₩58,269 | ₩58,377 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩58,082 | ₩58,337 | ₩57,344 | ₩57,565 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,894 | ₩58,538 | ₩57,653 | ₩58,269 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,860 | ₩59,141 | ₩58,310 | ₩58,310 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,409 | ₩59,668 | ₩59,188 | ₩59,275 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,262 | ₩59,597 | ₩58,980 | ₩59,034 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,289 | ₩59,557 | ₩58,766 | ₩58,900 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩59,101 | ₩59,383 | ₩58,913 | ₩58,967 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,664 | ₩59,771 | ₩59,295 | ₩59,691 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,187 | ₩60,670 | ₩59,691 | ₩59,812 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,758 | ₩60,429 | ₩58,913 | ₩60,321 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,858 | ₩60,858 | ₩59,771 | ₩60,455 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,622 | ₩61,870 | ₩61,139 | ₩61,381 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,360 | ₩62,360 | ₩61,823 | ₩62,132 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,542 | ₩62,440 | ₩61,005 | ₩62,159 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,890 | ₩62,856 | ₩61,736 | ₩62,655 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,145 | ₩62,507 | ₩61,743 | ₩62,427 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,548 | ₩62,735 | ₩62,105 | ₩62,615 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,762 | ₩62,762 | ₩61,957 | ₩62,615 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,185 | ₩62,802 | ₩62,147 | ₩62,534 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,574 | ₩62,601 | ₩61,657 | ₩62,024 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,615 | ₩63,044 | ₩62,266 | ₩62,735 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,628 | ₩62,802 | ₩62,366 | ₩62,615 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,896 | ₩63,270 | ₩62,561 | ₩62,990 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,272 | ₩63,272 | ₩62,467 | ₩62,802 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩63,044 | ₩63,388 | ₩62,722 | ₩63,180 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,929 | ₩64,237 | ₩62,682 | ₩62,883 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,902 | ₩63,902 | ₩63,348 | ₩63,661 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,392 | ₩63,701 | ₩63,332 | ₩63,553 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,459 | ₩63,567 | ₩63,091 | ₩63,325 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,789 | ₩63,547 | ₩62,789 | ₩63,473 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,877 | ₩62,588 | ₩61,877 | ₩62,400 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,126 | ₩62,293 | ₩61,126 | ₩62,092 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,180 | ₩61,461 | ₩60,537 | ₩60,938 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,670 | ₩61,381 | ₩60,670 | ₩61,381 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,509 | ₩60,858 | ₩60,268 | ₩60,804 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,469 | ₩60,864 | ₩60,303 | ₩60,804 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,402 | ₩60,643 | ₩60,214 | ₩60,295 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,858 | ₩60,858 | ₩60,435 | ₩60,583 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,844 | ₩61,367 | ₩60,670 | ₩60,992 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,287 | ₩61,327 | ₩60,455 | ₩60,818 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,555 | ₩61,689 | ₩61,287 | ₩61,422 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,590 | ₩61,729 | ₩60,576 | ₩61,448 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,683 | ₩60,840 | ₩60,241 | ₩60,375 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,421 | ₩61,421 | ₩61,046 | ₩61,260 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,777 | ₩61,488 | ₩60,777 | ₩61,475 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,160 | ₩60,777 | ₩60,160 | ₩60,603 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,724 | ₩60,724 | ₩60,127 | ₩60,241 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,549 | ₩60,722 | ₩60,429 | ₩60,583 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,563 | ₩60,871 | ₩60,244 | ₩60,697 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,423 | ₩60,482 | ₩59,396 | ₩60,348 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,281 | ₩60,281 | ₩59,342 | ₩59,597 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,691 | ₩60,328 | ₩59,637 | ₩60,227 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,953 | ₩60,187 | ₩58,953 | ₩59,802 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,752 | ₩59,088 | ₩58,515 | ₩58,945 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,181 | ₩59,181 | ₩58,585 | ₩58,658 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,544 | ₩59,544 | ₩59,235 | ₩59,235 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,530 | ₩59,727 | ₩59,342 | ₩59,436 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,624 | ₩59,717 | ₩59,463 | ₩59,704 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,544 | ₩59,722 | ₩59,544 | ₩59,597 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,557 | ₩59,758 | ₩59,476 | ₩59,530 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,731 | ₩60,084 | ₩59,675 | ₩59,718 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,678 | ₩59,770 | ₩59,544 | ₩59,631 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,879 | ₩60,080 | ₩59,557 | ₩59,745 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,825 | ₩60,325 | ₩59,785 | ₩59,879 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩60,040 | ₩60,221 | ₩59,601 | ₩59,812 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,362 | ₩60,362 | ₩59,784 | ₩60,053 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,227 | ₩60,429 | ₩59,974 | ₩60,120 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,356 | ₩60,229 | ₩59,356 | ₩60,187 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,229 | ₩59,544 | ₩58,229 | ₩59,342 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,283 | ₩58,712 | ₩58,283 | ₩58,350 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,886 | ₩58,886 | ₩58,350 | ₩58,444 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,779 | ₩59,074 | ₩58,680 | ₩58,900 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,739 | ₩59,074 | ₩58,645 | ₩58,766 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,444 | ₩58,886 | ₩58,444 | ₩58,873 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,793 | ₩58,793 | ₩58,216 | ₩58,377 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,337 | ₩58,940 | ₩58,337 | ₩58,497 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,980 | ₩58,980 | ₩58,685 | ₩58,793 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,739 | ₩59,168 | ₩58,497 | ₩58,833 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,626 | ₩58,790 | ₩57,626 | ₩58,685 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,800 | ₩57,827 | ₩57,478 | ₩57,599 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,620 | ₩58,095 | ₩56,620 | ₩57,746 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,371 | ₩57,552 | ₩56,434 | ₩56,486 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,197 | ₩57,390 | ₩56,754 | ₩57,009 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,861 | ₩57,423 | ₩56,702 | ₩57,210 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,881 | ₩58,055 | ₩56,902 | ₩56,928 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,974 | ₩58,223 | ₩57,840 | ₩58,015 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,940 | ₩59,114 | ₩58,283 | ₩58,323 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,141 | ₩59,427 | ₩58,980 | ₩59,020 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,819 | ₩59,059 | ₩58,779 | ₩58,967 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩59,061 | ₩59,061 | ₩58,420 | ₩58,752 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,961 | ₩58,665 | ₩57,961 | ₩58,658 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,873 | ₩58,979 | ₩58,283 | ₩58,350 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,323 | ₩58,967 | ₩58,269 | ₩58,766 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,934 | ₩58,354 | ₩57,934 | ₩58,174 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,296 | ₩58,404 | ₩57,720 | ₩58,350 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,752 | ₩58,752 | ₩58,189 | ₩58,444 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,565 | ₩59,369 | ₩58,339 | ₩58,725 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,329 | ₩59,554 | ₩58,632 | ₩58,833 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,906 | ₩59,906 | ₩59,342 | ₩59,383 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,946 | ₩60,067 | ₩59,624 | ₩59,798 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,281 | ₩60,281 | ₩59,683 | ₩59,683 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,745 | ₩59,798 | ₩59,302 | ₩59,711 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,946 | ₩60,160 | ₩59,597 | ₩59,597 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,544 | ₩60,227 | ₩59,544 | ₩59,946 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,490 | ₩59,678 | ₩59,373 | ₩59,557 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,846 | ₩59,258 | ₩58,846 | ₩59,248 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,356 | ₩59,369 | ₩58,593 | ₩58,846 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,450 | ₩59,731 | ₩58,866 | ₩59,222 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,948 | ₩59,302 | ₩57,948 | ₩59,155 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,202 | ₩58,538 | ₩57,948 | ₩58,323 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,779 | ₩58,846 | ₩57,639 | ₩57,706 | -1.83% | 9.1만 |
|---|