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 | ₩62,678 | ₩62,907 | ₩62,437 | ₩62,665 | -0.02% | 13.9만 |
| 2026.10.08 | ₩62,048 | ₩62,685 | ₩61,833 | ₩62,598 | +0.89% | 3.9만 |
| 2026.10.07 | ₩62,598 | ₩62,799 | ₩62,088 | ₩62,249 | -0.56% | 2.6만 |
| 2026.10.06 | ₩63,014 | ₩63,228 | ₩62,907 | ₩63,067 | +0.09% | 3.8만 |
| 2026.10.05 | ₩62,477 | ₩63,215 | ₩62,142 | ₩62,893 | +0.67% | 17.9만 |
| 2026.10.02 | ₩62,585 | ₩62,759 | ₩62,424 | ₩62,424 | -0.26% | 2.2만 |
| 2026.10.01 | ₩61,713 | ₩62,196 | ₩61,458 | ₩62,142 | +0.70% | 6.5만 |
| 2026.09.30 | ₩62,491 | ₩62,504 | ₩61,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,605 |
| -1.42% |
| 5.7만 |
| 2026.09.29 | ₩62,424 | ₩62,457 | ₩61,902 | ₩62,357 | -0.11% | 6.6만 |
|---|
| 2026.09.28 | ₩62,531 | ₩62,598 | ₩62,102 | ₩62,477 | -0.09% | 5.6만 |
|---|
| 2026.09.25 | ₩62,343 | ₩62,772 | ₩62,316 | ₩62,705 | +0.58% | 3.5만 |
|---|
| 2026.09.24 | ₩62,786 | ₩62,786 | ₩62,115 | ₩62,209 | -0.92% | 14.2만 |
|---|
| 2026.09.23 | ₩62,853 | ₩63,101 | ₩62,853 | ₩62,853 | 0.00% | 4.7만 |
|---|
| 2026.09.22 | ₩63,456 | ₩63,536 | ₩62,799 | ₩63,014 | -0.70% | 3.8만 |
|---|
| 2026.09.21 | ₩63,430 | ₩63,443 | ₩63,014 | ₩63,014 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩63,389 | ₩63,389 | ₩62,933 | ₩63,188 | -0.32% | 4.5만 |
|---|
| 2026.09.17 | ₩63,953 | ₩63,953 | ₩63,416 | ₩63,416 | -0.84% | 1.6만 |
|---|
| 2026.09.16 | ₩64,033 | ₩64,221 | ₩63,242 | ₩63,443 | -0.92% | 3만 |
|---|
| 2026.09.15 | ₩64,315 | ₩64,315 | ₩63,832 | ₩63,939 | -0.58% | 4만 |
|---|
| 2026.09.14 | ₩64,825 | ₩64,838 | ₩64,275 | ₩64,342 | -0.74% | 14만 |
|---|
| 2026.09.11 | ₩64,757 | ₩64,972 | ₩64,503 | ₩64,825 | +0.10% | 4.5만 |
|---|
| 2026.09.10 | ₩64,583 | ₩64,583 | ₩64,204 | ₩64,301 | -0.44% | 3.6만 |
|---|
| 2026.09.09 | ₩65,120 | ₩65,120 | ₩64,503 | ₩64,717 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩65,804 | ₩65,804 | ₩65,173 | ₩65,173 | -0.96% | 2.8만 |
|---|
| 2026.09.04 | ₩65,696 | ₩66,099 | ₩65,562 | ₩66,018 | +0.49% | 2.3만 |
|---|
| 2026.09.03 | ₩65,696 | ₩65,991 | ₩65,294 | ₩65,938 | +0.37% | 3.1만 |
|---|
| 2026.09.02 | ₩65,093 | ₩65,696 | ₩65,093 | ₩65,415 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩65,254 | ₩65,549 | ₩64,878 | ₩64,905 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩65,978 | ₩65,978 | ₩65,509 | ₩65,522 | -0.69% | 3.4만 |
|---|
| 2026.08.28 | ₩66,568 | ₩66,823 | ₩66,045 | ₩66,099 | -0.71% | 4.5만 |
|---|
| 2026.08.27 | ₩66,863 | ₩66,863 | ₩66,380 | ₩66,434 | -0.64% | 5.5만 |
|---|
| 2026.08.26 | ₩66,836 | ₩67,333 | ₩66,836 | ₩67,078 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩67,078 | ₩67,078 | ₩66,528 | ₩66,783 | -0.44% | 4.8만 |
|---|
| 2026.08.24 | ₩66,890 | ₩67,333 | ₩66,890 | ₩66,997 | +0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩66,783 | ₩66,997 | ₩66,714 | ₩66,971 | +0.28% | 4만 |
|---|
| 2026.08.20 | ₩66,461 | ₩66,977 | ₩66,448 | ₩66,555 | +0.14% | 4.3만 |
|---|
| 2026.08.19 | ₩67,132 | ₩67,514 | ₩67,031 | ₩67,091 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩67,158 | ₩67,293 | ₩66,756 | ₩66,796 | -0.54% | 8.2만 |
|---|
| 2026.08.17 | ₩67,172 | ₩67,293 | ₩67,038 | ₩67,158 | -0.02% | 7.3만 |
|---|
| 2026.08.14 | ₩67,199 | ₩67,547 | ₩67,192 | ₩67,547 | +0.52% | 3.6만 |
|---|
| 2026.08.13 | ₩67,413 | ₩67,502 | ₩66,941 | ₩67,279 | -0.20% | 5.1만 |
|---|
| 2026.08.12 | ₩66,984 | ₩67,219 | ₩66,608 | ₩67,145 | +0.24% | 4.6만 |
|---|
| 2026.08.11 | ₩66,649 | ₩67,199 | ₩66,582 | ₩66,716 | +0.10% | 5.6만 |
|---|
| 2026.08.10 | ₩66,957 | ₩66,957 | ₩66,582 | ₩66,649 | -0.46% | 7.4만 |
|---|
| 2026.08.07 | ₩66,796 | ₩67,225 | ₩66,448 | ₩67,024 | +0.34% | 26만 |
|---|
| 2026.08.06 | ₩67,024 | ₩67,172 | ₩66,555 | ₩66,649 | -0.56% | 6.5만 |
|---|
| 2026.08.05 | ₩66,971 | ₩66,971 | ₩66,501 | ₩66,783 | -0.28% | 4.9만 |
|---|
| 2026.08.04 | ₩66,085 | ₩67,103 | ₩65,763 | ₩66,984 | +1.36% | 2.9만 |
|---|
| 2026.08.03 | ₩65,307 | ₩66,152 | ₩65,307 | ₩65,951 | +0.99% | 5.3만 |
|---|
| 2026.07.31 | ₩65,415 | ₩65,432 | ₩64,851 | ₩65,254 | -0.25% | 5.4만 |
|---|
| 2026.07.30 | ₩65,978 | ₩65,978 | ₩64,735 | ₩65,348 | -0.96% | 47.3만 |
|---|
| 2026.07.29 | ₩66,072 | ₩66,555 | ₩65,790 | ₩65,924 | -0.22% | 4.3만 |
|---|
| 2026.07.28 | ₩65,495 | ₩66,582 | ₩65,495 | ₩66,448 | +1.45% | 4.6만 |
|---|
| 2026.07.27 | ₩65,039 | ₩65,396 | ₩65,039 | ₩65,294 | +0.39% | 3.6만 |
|---|
| 2026.07.24 | ₩64,248 | ₩64,986 | ₩64,147 | ₩64,690 | +0.69% | 5.1만 |
|---|
| 2026.07.23 | ₩63,993 | ₩64,328 | ₩63,778 | ₩64,100 | +0.17% | 8.1만 |
|---|
| 2026.07.22 | ₩64,556 | ₩64,972 | ₩64,301 | ₩64,476 | -0.12% | 12.5만 |
|---|
| 2026.07.21 | ₩64,556 | ₩64,677 | ₩64,248 | ₩64,484 | -0.11% | 3.8만 |
|---|
| 2026.07.20 | ₩64,972 | ₩64,972 | ₩64,348 | ₩64,436 | -0.83% | 3.1만 |
|---|
| 2026.07.17 | ₩64,986 | ₩65,562 | ₩64,657 | ₩64,878 | -0.17% | 2.3만 |
|---|
| 2026.07.16 | ₩63,912 | ₩65,214 | ₩63,912 | ₩65,200 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩63,483 | ₩64,355 | ₩63,483 | ₩63,953 | +0.74% | 5.3만 |
|---|
| 2026.07.14 | ₩63,980 | ₩63,980 | ₩63,470 | ₩63,550 | -0.67% | 3.2만 |
|---|
| 2026.07.13 | ₩63,778 | ₩64,288 | ₩63,604 | ₩63,671 | -0.17% | 9.1만 |
|---|
| 2026.07.10 | ₩63,416 | ₩63,912 | ₩63,416 | ₩63,711 | +0.47% | 2.1만 |
|---|
| 2026.07.09 | ₩62,839 | ₩63,631 | ₩62,786 | ₩63,403 | +0.90% | 5.2만 |
|---|
| 2026.07.08 | ₩63,363 | ₩63,363 | ₩62,558 | ₩62,665 | -1.10% | 7.2만 |
|---|
| 2026.07.07 | ₩64,006 | ₩64,234 | ₩63,577 | ₩63,644 | -0.57% | 7.1만 |
|---|
| 2026.07.06 | ₩63,939 | ₩64,073 | ₩63,658 | ₩63,953 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩63,886 | ₩64,181 | ₩63,511 | ₩64,047 | +0.25% | 4.5만 |
|---|
| 2026.07.01 | ₩63,725 | ₩64,342 | ₩63,564 | ₩63,752 | +0.04% | 10.2만 |
|---|
| 2026.06.30 | ₩63,443 | ₩63,912 | ₩63,393 | ₩63,738 | +0.47% | 3.2만 |
|---|
| 2026.06.29 | ₩63,658 | ₩63,718 | ₩63,041 | ₩63,443 | -0.34% | 7.1만 |
|---|
| 2026.06.26 | ₩63,416 | ₩63,872 | ₩63,383 | ₩63,872 | +0.72% | 3.4만 |
|---|
| 2026.06.25 | ₩63,443 | ₩64,342 | ₩63,269 | ₩63,510 | +0.11% | 4.4만 |
|---|
| 2026.06.24 | ₩62,987 | ₩63,722 | ₩62,933 | ₩63,215 | +0.36% | 7.7만 |
|---|
| 2026.06.23 | ₩62,665 | ₩63,235 | ₩62,638 | ₩62,853 | +0.30% | 5만 |
|---|
| 2026.06.22 | ₩62,880 | ₩63,175 | ₩62,786 | ₩62,947 | +0.11% | 4.3만 |
|---|
| 2026.06.18 | ₩62,692 | ₩62,933 | ₩62,571 | ₩62,933 | +0.39% | 10.3만 |
|---|
| 2026.06.17 | ₩63,202 | ₩63,576 | ₩62,343 | ₩62,518 | -1.08% | 13.5만 |
|---|
| 2026.06.16 | ₩63,349 | ₩63,707 | ₩63,242 | ₩63,322 | -0.04% | 4만 |
|---|
| 2026.06.15 | ₩63,671 | ₩63,778 | ₩63,161 | ₩63,202 | -0.74% | 6.3만 |
|---|
| 2026.06.12 | ₩62,692 | ₩63,228 | ₩62,652 | ₩63,054 | +0.58% | 3.9만 |
|---|
| 2026.06.11 | ₩62,088 | ₩62,531 | ₩61,699 | ₩62,464 | +0.60% | 3.9만 |
|---|
| 2026.06.10 | ₩62,477 | ₩62,813 | ₩61,659 | ₩61,659 | -1.31% | 5.5만 |
|---|
| 2026.06.09 | ₩62,115 | ₩62,987 | ₩61,860 | ₩62,464 | +0.56% | 6.9만 |
|---|
| 2026.06.08 | ₩62,263 | ₩62,450 | ₩61,840 | ₩61,887 | -0.60% | 4.1만 |
|---|
| 2026.06.05 | ₩62,075 | ₩62,424 | ₩61,981 | ₩62,162 | +0.14% | 5.1만 |
|---|
| 2026.06.04 | ₩62,504 | ₩62,719 | ₩62,182 | ₩62,196 | -0.49% | 5.6만 |
|---|
| 2026.06.03 | ₩62,155 | ₩62,263 | ₩62,048 | ₩62,209 | +0.09% | 4.5만 |
|---|
| 2026.06.02 | ₩61,847 | ₩62,424 | ₩61,847 | ₩62,249 | +0.65% | 4만 |
|---|
| 2026.06.01 | ₩61,699 | ₩61,994 | ₩61,444 | ₩61,847 | +0.24% | 10.7만 |
|---|
| 2026.05.29 | ₩62,263 | ₩62,507 | ₩62,008 | ₩62,075 | -0.30% | 2.9만 |
|---|
| 2026.05.28 | ₩62,571 | ₩62,571 | ₩62,142 | ₩62,303 | -0.43% | 5.9만 |
|---|
| 2026.05.27 | ₩63,175 | ₩63,376 | ₩62,578 | ₩62,665 | -0.81% | 3.2만 |
|---|
| 2026.05.26 | ₩62,652 | ₩62,980 | ₩62,461 | ₩62,960 | +0.49% | 4.9만 |
|---|
| 2026.05.22 | ₩61,981 | ₩62,571 | ₩61,954 | ₩62,437 | +0.74% | 4.6만 |
|---|
| 2026.05.21 | ₩61,538 | ₩61,954 | ₩60,935 | ₩61,887 | +0.57% | 3.4만 |
|---|
| 2026.05.20 | ₩61,284 | ₩61,994 | ₩60,774 | ₩61,994 | +1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩61,565 | ₩61,565 | ₩61,029 | ₩61,056 | -0.83% | 3.8만 |
|---|
| 2026.05.18 | ₩61,431 | ₩61,994 | ₩61,431 | ₩61,780 | +0.57% | 4.5만 |
|---|
| 2026.05.15 | ₩61,807 | ₩61,807 | ₩61,096 | ₩61,149 | -1.06% | 3.4만 |
|---|
| 2026.05.14 | ₩62,155 | ₩62,424 | ₩61,887 | ₩61,968 | -0.30% | 4.5만 |
|---|
| 2026.05.13 | ₩62,008 | ₩62,035 | ₩61,498 | ₩61,914 | -0.15% | 5.6만 |
|---|
| 2026.05.12 | ₩62,424 | ₩62,424 | ₩61,572 | ₩62,035 | -0.62% | 4.6만 |
|---|
| 2026.05.11 | ₩62,920 | ₩62,920 | ₩62,336 | ₩62,410 | -0.81% | 5.2만 |
|---|
| 2026.05.08 | ₩62,638 | ₩62,947 | ₩62,410 | ₩62,813 | +0.28% | 8.9만 |
|---|
| 2026.05.07 | ₩62,598 | ₩62,623 | ₩62,048 | ₩62,129 | -0.75% | 8.8만 |
|---|
| 2026.05.06 | ₩62,437 | ₩62,693 | ₩62,277 | ₩62,343 | -0.15% | 16.1만 |
|---|
| 2026.05.05 | ₩61,444 | ₩62,061 | ₩61,281 | ₩61,914 | +0.76% | 9.9만 |
|---|
| 2026.05.04 | ₩61,820 | ₩62,035 | ₩61,123 | ₩61,297 | -0.85% | 5만 |
|---|
| 2026.05.01 | ₩62,665 | ₩62,665 | ₩61,880 | ₩61,927 | -1.18% | 30.1만 |
|---|
| 2026.04.30 | ₩62,585 | ₩62,786 | ₩62,377 | ₩62,692 | +0.17% | 5.1만 |
|---|
| 2026.04.29 | ₩62,772 | ₩62,826 | ₩62,263 | ₩62,491 | -0.45% | 5만 |
|---|
| 2026.04.28 | ₩63,121 | ₩63,356 | ₩62,504 | ₩62,678 | -0.70% | 3.1만 |
|---|
| 2026.04.27 | ₩62,839 | ₩63,202 | ₩62,839 | ₩62,974 | +0.21% | 4.9만 |
|---|
| 2026.04.24 | ₩62,893 | ₩63,081 | ₩62,692 | ₩62,839 | -0.09% | 3만 |
|---|
| 2026.04.23 | ₩62,598 | ₩63,067 | ₩62,374 | ₩62,866 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩63,054 | ₩63,054 | ₩62,437 | ₩62,638 | -0.66% | 7.2만 |
|---|
| 2026.04.21 | ₩62,638 | ₩62,967 | ₩62,330 | ₩62,491 | -0.24% | 19.4만 |
|---|
| 2026.04.20 | ₩62,182 | ₩62,598 | ₩62,182 | ₩62,477 | +0.47% | 4.6만 |
|---|
| 2026.04.17 | ₩61,632 | ₩62,786 | ₩61,632 | ₩62,276 | +1.04% | 21.1만 |
|---|
| 2026.04.16 | ₩61,391 | ₩61,659 | ₩61,176 | ₩61,337 | -0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩61,565 | ₩61,592 | ₩61,195 | ₩61,230 | -0.54% | 3.3만 |
|---|
| 2026.04.14 | ₩61,646 | ₩61,914 | ₩61,498 | ₩61,686 | +0.07% | 3.6만 |
|---|
| 2026.04.13 | ₩60,801 | ₩61,659 | ₩60,652 | ₩61,619 | +1.35% | 9.8만 |
|---|
| 2026.04.10 | ₩61,418 | ₩61,512 | ₩60,861 | ₩60,921 | -0.81% | 4.7만 |
|---|
| 2026.04.09 | ₩60,948 | ₩61,550 | ₩60,801 | ₩61,404 | +0.75% | 2.7만 |
|---|
| 2026.04.08 | ₩60,653 | ₩61,149 | ₩60,653 | ₩61,082 | +0.71% | 3.6만 |
|---|
| 2026.04.07 | ₩59,379 | ₩59,862 | ₩59,272 | ₩59,540 | +0.27% | 7만 |
|---|
| 2026.04.06 | ₩59,325 | ₩59,513 | ₩59,023 | ₩59,513 | +0.32% | 5만 |
|---|
| 2026.04.02 | ₩58,494 | ₩59,473 | ₩58,333 | ₩59,178 | +1.17% | 13.7만 |
|---|
| 2026.04.01 | ₩58,802 | ₩59,285 | ₩58,802 | ₩58,963 | +0.27% | 2.9만 |
|---|
| 2026.03.31 | ₩58,292 | ₩58,950 | ₩57,729 | ₩58,668 | +0.64% | 9.3만 |
|---|
| 2026.03.30 | ₩58,319 | ₩58,319 | ₩57,595 | ₩57,649 | -1.15% | 6.8만 |
|---|
| 2026.03.27 | ₩58,386 | ₩58,467 | ₩57,763 | ₩57,836 | -0.94% | 36.2만 |
|---|
| 2026.03.26 | ₩58,708 | ₩59,352 | ₩58,574 | ₩58,641 | -0.11% | 4.9만 |
|---|
| 2026.03.25 | ₩59,205 | ₩59,278 | ₩58,413 | ₩59,084 | -0.20% | 5만 |
|---|
| 2026.03.24 | ₩58,038 | ₩59,017 | ₩57,903 | ₩58,681 | +1.11% | 5.2만 |
|---|
| 2026.03.23 | ₩58,507 | ₩59,205 | ₩58,279 | ₩58,386 | -0.21% | 5.3만 |
|---|
| 2026.03.20 | ₩58,091 | ₩58,346 | ₩57,354 | ₩57,575 | -0.89% | 12.7만 |
|---|
| 2026.03.19 | ₩57,903 | ₩58,547 | ₩57,662 | ₩58,279 | +0.65% | 21.3만 |
|---|
| 2026.03.18 | ₩58,869 | ₩59,151 | ₩58,319 | ₩58,319 | -0.93% | 16.9만 |
|---|
| 2026.03.17 | ₩59,419 | ₩59,678 | ₩59,198 | ₩59,285 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩59,272 | ₩59,607 | ₩58,990 | ₩59,044 | -0.38% | 3.4만 |
|---|
| 2026.03.13 | ₩59,298 | ₩59,567 | ₩58,775 | ₩58,909 | -0.66% | 3.1만 |
|---|
| 2026.03.12 | ₩59,111 | ₩59,392 | ₩58,923 | ₩58,977 | -0.23% | 3.6만 |
|---|
| 2026.03.11 | ₩59,674 | ₩59,781 | ₩59,305 | ₩59,701 | +0.04% | 5.3만 |
|---|
| 2026.03.10 | ₩60,197 | ₩60,680 | ₩59,701 | ₩59,822 | -0.62% | 4.9만 |
|---|
| 2026.03.09 | ₩59,768 | ₩60,439 | ₩58,923 | ₩60,331 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩60,868 | ₩60,868 | ₩59,781 | ₩60,465 | -0.66% | 7.3만 |
|---|
| 2026.03.05 | ₩61,632 | ₩61,880 | ₩61,149 | ₩61,391 | -0.39% | 3.8만 |
|---|
| 2026.03.04 | ₩62,370 | ₩62,370 | ₩61,833 | ₩62,142 | -0.37% | 3.5만 |
|---|
| 2026.03.03 | ₩61,552 | ₩62,450 | ₩61,015 | ₩62,169 | +1.00% | 5.1만 |
|---|
| 2026.03.02 | ₩61,901 | ₩62,866 | ₩61,746 | ₩62,665 | +1.24% | 4.4만 |
|---|
| 2026.02.27 | ₩62,155 | ₩62,518 | ₩61,753 | ₩62,437 | +0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩62,558 | ₩62,746 | ₩62,115 | ₩62,625 | +0.11% | 3.8만 |
|---|
| 2026.02.25 | ₩62,772 | ₩62,772 | ₩61,968 | ₩62,625 | -0.24% | 5.2만 |
|---|
| 2026.02.24 | ₩62,196 | ₩62,813 | ₩62,157 | ₩62,544 | +0.56% | 5.1만 |
|---|
| 2026.02.23 | ₩62,585 | ₩62,611 | ₩61,667 | ₩62,035 | -0.88% | 2.8만 |
|---|
| 2026.02.20 | ₩62,625 | ₩63,054 | ₩62,276 | ₩62,746 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩62,638 | ₩62,813 | ₩62,377 | ₩62,625 | -0.02% | 3.9만 |
|---|
| 2026.02.18 | ₩62,907 | ₩63,281 | ₩62,571 | ₩63,000 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩63,282 | ₩63,282 | ₩62,477 | ₩62,813 | -0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩63,054 | ₩63,399 | ₩62,732 | ₩63,191 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,939 | ₩64,248 | ₩62,692 | ₩62,893 | -1.64% | 6.6만 |
|---|
| 2026.02.11 | ₩63,912 | ₩63,912 | ₩63,359 | ₩63,671 | -0.38% | 3.4만 |
|---|
| 2026.02.10 | ₩63,403 | ₩63,711 | ₩63,342 | ₩63,564 | +0.25% | 5.8만 |
|---|
| 2026.02.09 | ₩63,470 | ₩63,577 | ₩63,101 | ₩63,336 | -0.21% | 9.1만 |
|---|
| 2026.02.06 | ₩62,799 | ₩63,557 | ₩62,799 | ₩63,483 | +1.09% | 8.9만 |
|---|
| 2026.02.05 | ₩61,887 | ₩62,598 | ₩61,887 | ₩62,410 | +0.85% | 3.8만 |
|---|
| 2026.02.04 | ₩61,136 | ₩62,303 | ₩61,136 | ₩62,102 | +1.58% | 6.9만 |
|---|
| 2026.02.03 | ₩61,190 | ₩61,471 | ₩60,547 | ₩60,948 | -0.39% | 4.7만 |
|---|
| 2026.02.02 | ₩60,680 | ₩61,391 | ₩60,680 | ₩61,391 | +1.17% | 3.7만 |
|---|
| 2026.01.30 | ₩60,519 | ₩60,868 | ₩60,278 | ₩60,814 | +0.49% | 5.4만 |
|---|
| 2026.01.29 | ₩60,479 | ₩60,874 | ₩60,312 | ₩60,814 | +0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩60,412 | ₩60,653 | ₩60,224 | ₩60,304 | -0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩60,868 | ₩60,868 | ₩60,445 | ₩60,593 | -0.45% | 8.6만 |
|---|
| 2026.01.26 | ₩60,854 | ₩61,377 | ₩60,680 | ₩61,002 | +0.24% | 13만 |
|---|
| 2026.01.23 | ₩61,297 | ₩61,337 | ₩60,465 | ₩60,827 | -0.77% | 10.5만 |
|---|
| 2026.01.22 | ₩61,565 | ₩61,699 | ₩61,297 | ₩61,432 | -0.22% | 7.7만 |
|---|
| 2026.01.21 | ₩60,599 | ₩61,740 | ₩60,586 | ₩61,458 | +1.42% | 4.5만 |
|---|
| 2026.01.20 | ₩60,693 | ₩60,850 | ₩60,251 | ₩60,385 | -0.51% | 7.4만 |
|---|
| 2026.01.16 | ₩61,431 | ₩61,431 | ₩61,056 | ₩61,270 | -0.26% | 4.4만 |
|---|
| 2026.01.15 | ₩60,787 | ₩61,498 | ₩60,787 | ₩61,485 | +1.15% | 5만 |
|---|
| 2026.01.14 | ₩60,170 | ₩60,787 | ₩60,170 | ₩60,613 | +0.74% | 9.2만 |
|---|
| 2026.01.13 | ₩60,734 | ₩60,734 | ₩60,137 | ₩60,251 | -0.80% | 11.1만 |
|---|
| 2026.01.12 | ₩60,559 | ₩60,732 | ₩60,439 | ₩60,593 | +0.06% | 4.3만 |
|---|
| 2026.01.09 | ₩60,573 | ₩60,881 | ₩60,253 | ₩60,707 | +0.22% | 4.8만 |
|---|
| 2026.01.08 | ₩59,433 | ₩60,492 | ₩59,406 | ₩60,358 | +1.56% | 16.5만 |
|---|
| 2026.01.07 | ₩60,291 | ₩60,291 | ₩59,352 | ₩59,607 | -1.13% | 9.5만 |
|---|
| 2026.01.06 | ₩59,701 | ₩60,338 | ₩59,647 | ₩60,237 | +0.90% | 14.1만 |
|---|
| 2026.01.05 | ₩58,963 | ₩60,197 | ₩58,963 | ₩59,812 | +1.44% | 17만 |
|---|
| 2026.01.02 | ₩58,762 | ₩59,097 | ₩58,525 | ₩58,955 | +0.33% | 5만 |
|---|
| 2025.12.31 | ₩59,191 | ₩59,191 | ₩58,594 | ₩58,668 | -0.88% | 6.7만 |
|---|
| 2025.12.30 | ₩59,553 | ₩59,553 | ₩59,245 | ₩59,245 | -0.52% | 5.3만 |
|---|
| 2025.12.29 | ₩59,540 | ₩59,737 | ₩59,352 | ₩59,446 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩59,634 | ₩59,726 | ₩59,473 | ₩59,714 | +0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩59,553 | ₩59,732 | ₩59,553 | ₩59,607 | +0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩59,567 | ₩59,768 | ₩59,486 | ₩59,540 | -0.05% | 4.9만 |
|---|
| 2025.12.22 | ₩59,741 | ₩60,094 | ₩59,685 | ₩59,728 | -0.02% | 12.3만 |
|---|
| 2025.12.19 | ₩59,687 | ₩59,780 | ₩59,553 | ₩59,640 | -0.08% | 4.4만 |
|---|
| 2025.12.18 | ₩59,889 | ₩60,090 | ₩59,567 | ₩59,754 | -0.22% | 3만 |
|---|
| 2025.12.17 | ₩59,835 | ₩60,335 | ₩59,795 | ₩59,889 | +0.09% | 4.2만 |
|---|
| 2025.12.16 | ₩60,050 | ₩60,231 | ₩59,611 | ₩59,822 | -0.38% | 2.9만 |
|---|
| 2025.12.15 | ₩60,371 | ₩60,371 | ₩59,793 | ₩60,063 | -0.51% | 6.9만 |
|---|
| 2025.12.12 | ₩60,237 | ₩60,439 | ₩59,984 | ₩60,130 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩59,365 | ₩60,239 | ₩59,365 | ₩60,197 | +1.40% | 6.9만 |
|---|
| 2025.12.10 | ₩58,239 | ₩59,553 | ₩58,239 | ₩59,352 | +1.91% | 6.4만 |
|---|
| 2025.12.09 | ₩58,292 | ₩58,722 | ₩58,292 | ₩58,360 | +0.12% | 7.2만 |
|---|
| 2025.12.08 | ₩58,896 | ₩58,896 | ₩58,360 | ₩58,453 | -0.75% | 6.5만 |
|---|
| 2025.12.05 | ₩58,789 | ₩59,084 | ₩58,689 | ₩58,909 | +0.21% | 3.8만 |
|---|
| 2025.12.04 | ₩58,749 | ₩59,084 | ₩58,655 | ₩58,775 | +0.05% | 11만 |
|---|
| 2025.12.03 | ₩58,453 | ₩58,896 | ₩58,453 | ₩58,883 | +0.73% | 8.4만 |
|---|
| 2025.12.02 | ₩58,802 | ₩58,802 | ₩58,225 | ₩58,386 | -0.71% | 9.1만 |
|---|
| 2025.12.01 | ₩58,346 | ₩58,950 | ₩58,346 | ₩58,507 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩58,990 | ₩58,990 | ₩58,695 | ₩58,802 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩58,749 | ₩59,178 | ₩58,507 | ₩58,842 | +0.16% | 17.1만 |
|---|
| 2025.11.25 | ₩57,635 | ₩58,799 | ₩57,635 | ₩58,695 | +1.84% | 7.3만 |
|---|
| 2025.11.24 | ₩57,810 | ₩57,836 | ₩57,488 | ₩57,608 | -0.35% | 7.2만 |
|---|
| 2025.11.21 | ₩56,629 | ₩58,105 | ₩56,629 | ₩57,756 | +1.99% | 3.6만 |
|---|
| 2025.11.20 | ₩57,380 | ₩57,561 | ₩56,443 | ₩56,495 | -1.54% | 3.4만 |
|---|
| 2025.11.19 | ₩57,206 | ₩57,399 | ₩56,763 | ₩57,018 | -0.33% | 4.6만 |
|---|
| 2025.11.18 | ₩56,871 | ₩57,433 | ₩56,711 | ₩57,219 | +0.61% | 7.4만 |
|---|
| 2025.11.17 | ₩57,890 | ₩58,064 | ₩56,911 | ₩56,938 | -1.65% | 9.7만 |
|---|
| 2025.11.14 | ₩57,984 | ₩58,232 | ₩57,850 | ₩58,024 | +0.07% | 23.8만 |
|---|
| 2025.11.13 | ₩58,950 | ₩59,124 | ₩58,292 | ₩58,333 | -1.05% | 3.6만 |
|---|
| 2025.11.12 | ₩59,151 | ₩59,437 | ₩58,990 | ₩59,030 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩58,829 | ₩59,069 | ₩58,789 | ₩58,977 | +0.25% | 11.9만 |
|---|
| 2025.11.10 | ₩59,070 | ₩59,070 | ₩58,429 | ₩58,762 | -0.52% | 6.6만 |
|---|
| 2025.11.07 | ₩57,971 | ₩58,675 | ₩57,971 | ₩58,668 | +1.20% | 4.2만 |
|---|
| 2025.11.06 | ₩58,883 | ₩58,989 | ₩58,292 | ₩58,360 | -0.89% | 23만 |
|---|
| 2025.11.05 | ₩58,333 | ₩58,977 | ₩58,279 | ₩58,775 | +0.76% | 6.2만 |
|---|
| 2025.11.04 | ₩57,944 | ₩58,364 | ₩57,944 | ₩58,184 | +0.41% | 4.4만 |
|---|
| 2025.11.03 | ₩58,306 | ₩58,413 | ₩57,729 | ₩58,360 | +0.09% | 7.7만 |
|---|
| 2025.10.31 | ₩58,762 | ₩58,762 | ₩58,199 | ₩58,453 | -0.52% | 5.1만 |
|---|
| 2025.10.30 | ₩58,574 | ₩59,379 | ₩58,349 | ₩58,735 | +0.27% | 6.8만 |
|---|
| 2025.10.29 | ₩59,339 | ₩59,564 | ₩58,641 | ₩58,842 | -0.84% | 4.9만 |
|---|
| 2025.10.28 | ₩59,915 | ₩59,915 | ₩59,352 | ₩59,392 | -0.87% | 3.5만 |
|---|
| 2025.10.27 | ₩59,956 | ₩60,076 | ₩59,634 | ₩59,808 | -0.25% | 14.8만 |
|---|
| 2025.10.24 | ₩60,291 | ₩60,291 | ₩59,693 | ₩59,693 | -0.99% | 4.4만 |
|---|
| 2025.10.23 | ₩59,754 | ₩59,808 | ₩59,312 | ₩59,721 | -0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩59,956 | ₩60,170 | ₩59,607 | ₩59,607 | -0.58% | 5.4만 |
|---|
| 2025.10.21 | ₩59,553 | ₩60,237 | ₩59,553 | ₩59,956 | +0.68% | 3.9만 |
|---|
| 2025.10.20 | ₩59,500 | ₩59,687 | ₩59,383 | ₩59,567 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩58,856 | ₩59,268 | ₩58,856 | ₩59,258 | +0.68% | 14.9만 |
|---|
| 2025.10.16 | ₩59,365 | ₩59,379 | ₩58,602 | ₩58,856 | -0.86% | 7만 |
|---|
| 2025.10.15 | ₩59,459 | ₩59,741 | ₩58,876 | ₩59,231 | -0.38% | 7만 |
|---|
| 2025.10.14 | ₩57,957 | ₩59,312 | ₩57,957 | ₩59,164 | +2.08% | 8.8만 |
|---|
| 2025.10.13 | ₩58,212 | ₩58,547 | ₩57,957 | ₩58,333 | +0.21% | 68.4만 |
|---|
| 2025.10.10 | ₩58,789 | ₩58,856 | ₩57,649 | ₩57,716 | -1.83% | 9.1만 |
|---|