시장 데이터를 불러오는 중
전체 종목
Zacks Small/Mid Cap ETF 과거 주가
Zacks Small/Mid Cap ETF · SMIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Small/Mid Cap ETF · SMIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,073 | ₩56,395 | ₩55,952 | ₩56,328 | +0.45% | 1.2만 |
| 2026.10.08 | ₩55,852 | ₩56,026 | ₩55,630 | ₩55,924 | +0.13% | 26.4만 |
| 2026.10.07 | ₩56,127 | ₩56,341 | ₩55,644 | ₩55,845 | -0.50% | 1.8만 |
| 2026.10.06 | ₩56,770 | ₩57,025 | ₩56,583 | ₩56,757 | -0.02% | 2.2만 |
| 2026.10.05 | ₩56,247 | ₩56,770 | ₩55,966 | ₩56,489 | +0.43% | 1.9만 |
| 2026.10.02 | ₩56,127 | ₩56,382 | ₩56,127 | ₩56,227 | +0.18% | 9.2천 |
| 2026.10.01 | ₩54,893 | ₩55,671 | ₩54,786 | ₩55,510 | +1.12% | 11.7만 |
| 2026.09.30 | ₩55,107 | ₩55,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,893 |
| -0.39% |
| 4.1만 |
| 2026.09.29 | ₩55,362 | ₩55,510 | ₩54,839 | ₩55,255 | -0.19% | 1.8만 |
|---|
| 2026.09.28 | ₩55,188 | ₩55,389 | ₩55,020 | ₩55,215 | +0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩55,577 | ₩55,791 | ₩55,217 | ₩55,630 | +0.10% | 5.5만 |
|---|
| 2026.09.24 | ₩54,879 | ₩55,302 | ₩54,799 | ₩55,295 | +0.76% | 34.4만 |
|---|
| 2026.09.23 | ₩55,376 | ₩55,376 | ₩55,114 | ₩55,228 | -0.27% | 8.1만 |
|---|
| 2026.09.22 | ₩55,765 | ₩55,912 | ₩55,329 | ₩55,630 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩55,912 | ₩55,912 | ₩55,215 | ₩55,504 | -0.73% | 9.6천 |
|---|
| 2026.09.18 | ₩54,928 | ₩55,162 | ₩54,719 | ₩55,162 | +0.43% | 1.6만 |
|---|
| 2026.09.17 | ₩55,671 | ₩55,671 | ₩55,162 | ₩55,179 | -0.88% | 3.7만 |
|---|
| 2026.09.16 | ₩55,188 | ₩55,483 | ₩54,410 | ₩54,929 | -0.47% | 2.9만 |
|---|
| 2026.09.15 | ₩55,161 | ₩55,174 | ₩54,866 | ₩54,896 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩55,349 | ₩55,443 | ₩55,134 | ₩55,255 | -0.17% | 1.8만 |
|---|
| 2026.09.11 | ₩55,872 | ₩56,006 | ₩55,786 | ₩55,871 | -0.00% | 9.7천 |
|---|
| 2026.09.10 | ₩55,215 | ₩55,617 | ₩55,215 | ₩55,268 | +0.10% | 1.9만 |
|---|
| 2026.09.09 | ₩56,060 | ₩56,093 | ₩55,731 | ₩55,731 | -0.59% | 1.1만 |
|---|
| 2026.09.08 | ₩56,596 | ₩56,596 | ₩56,207 | ₩56,221 | -0.66% | 6.9만 |
|---|
| 2026.09.04 | ₩55,993 | ₩56,636 | ₩55,993 | ₩56,573 | +1.04% | 1.2만 |
|---|
| 2026.09.03 | ₩56,163 | ₩56,261 | ₩55,832 | ₩56,231 | +0.12% | 1.4만 |
|---|
| 2026.09.02 | ₩55,724 | ₩56,006 | ₩55,644 | ₩55,785 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩55,832 | ₩55,993 | ₩55,523 | ₩55,555 | -0.49% | 3만 |
|---|
| 2026.08.31 | ₩56,422 | ₩56,422 | ₩56,086 | ₩56,288 | -0.24% | 1.7만 |
|---|
| 2026.08.28 | ₩57,253 | ₩57,320 | ₩56,502 | ₩56,545 | -1.24% | 6.8천 |
|---|
| 2026.08.27 | ₩57,186 | ₩57,253 | ₩57,012 | ₩57,151 | -0.06% | 1.5만 |
|---|
| 2026.08.26 | ₩56,435 | ₩57,119 | ₩56,435 | ₩57,005 | +1.01% | 1만 |
|---|
| 2026.08.25 | ₩56,925 | ₩57,039 | ₩56,579 | ₩56,678 | -0.43% | 7.7천 |
|---|
| 2026.08.24 | ₩56,864 | ₩56,958 | ₩56,569 | ₩56,709 | -0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩57,347 | ₩57,347 | ₩56,911 | ₩57,146 | -0.35% | 1.8만 |
|---|
| 2026.08.20 | ₩57,119 | ₩57,495 | ₩56,851 | ₩56,882 | -0.42% | 8.7천 |
|---|
| 2026.08.19 | ₩58,554 | ₩58,554 | ₩57,414 | ₩57,414 | -1.95% | 1.5만 |
|---|
| 2026.08.18 | ₩58,501 | ₩58,621 | ₩58,071 | ₩58,085 | -0.71% | 1만 |
|---|
| 2026.08.17 | ₩59,480 | ₩59,493 | ₩59,171 | ₩59,351 | -0.22% | 2.2만 |
|---|
| 2026.08.14 | ₩58,623 | ₩59,252 | ₩58,623 | ₩59,136 | +0.88% | 1.3만 |
|---|
| 2026.08.13 | ₩58,737 | ₩58,997 | ₩58,615 | ₩58,800 | +0.11% | 2.5만 |
|---|
| 2026.08.12 | ₩58,554 | ₩58,755 | ₩58,353 | ₩58,519 | -0.06% | 1.8만 |
|---|
| 2026.08.11 | ₩58,051 | ₩58,259 | ₩57,696 | ₩57,814 | -0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩58,031 | ₩58,038 | ₩57,617 | ₩57,617 | -0.71% | 1.7만 |
|---|
| 2026.08.07 | ₩58,138 | ₩58,970 | ₩56,207 | ₩57,924 | -0.37% | 6.8만 |
|---|
| 2026.08.06 | ₩57,709 | ₩59,681 | ₩55,483 | ₩57,520 | -0.33% | 4만 |
|---|
| 2026.08.05 | ₩58,581 | ₩58,661 | ₩57,991 | ₩57,991 | -1.01% | 1.5만 |
|---|
| 2026.08.04 | ₩57,803 | ₩58,487 | ₩57,508 | ₩58,299 | +0.86% | 2.8만 |
|---|
| 2026.08.03 | ₩56,905 | ₩57,253 | ₩56,851 | ₩57,253 | +0.61% | 2.3만 |
|---|
| 2026.07.31 | ₩56,851 | ₩56,878 | ₩55,899 | ₩56,336 | -0.91% | 6.8천 |
|---|
| 2026.07.30 | ₩55,872 | ₩56,449 | ₩55,778 | ₩56,400 | +0.95% | 1.6만 |
|---|
| 2026.07.29 | ₩56,073 | ₩56,073 | ₩55,215 | ₩55,242 | -1.48% | 1.7만 |
|---|
| 2026.07.28 | ₩56,080 | ₩56,355 | ₩55,684 | ₩56,261 | +0.32% | 3.5만 |
|---|
| 2026.07.27 | ₩57,213 | ₩57,213 | ₩56,234 | ₩56,677 | -0.94% | 5.4만 |
|---|
| 2026.07.24 | ₩57,414 | ₩57,441 | ₩56,677 | ₩56,843 | -1.00% | 14.8만 |
|---|
| 2026.07.23 | ₩57,347 | ₩57,428 | ₩56,964 | ₩57,213 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩57,763 | ₩57,770 | ₩57,387 | ₩57,462 | -0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩57,414 | ₩57,776 | ₩57,354 | ₩57,764 | +0.61% | 1.2만 |
|---|
| 2026.07.20 | ₩57,387 | ₩57,387 | ₩56,838 | ₩56,864 | -0.91% | 1.1만 |
|---|
| 2026.07.17 | ₩56,596 | ₩57,401 | ₩56,596 | ₩57,106 | +0.90% | 4.1만 |
|---|
| 2026.07.16 | ₩57,361 | ₩57,857 | ₩57,240 | ₩57,410 | +0.09% | 2만 |
|---|
| 2026.07.15 | ₩58,165 | ₩58,551 | ₩57,240 | ₩57,748 | -0.72% | 4.1만 |
|---|
| 2026.07.14 | ₩58,281 | ₩58,281 | ₩57,843 | ₩58,002 | -0.48% | 1.9만 |
|---|
| 2026.07.13 | ₩57,803 | ₩57,991 | ₩57,468 | ₩57,633 | -0.29% | 7.7천 |
|---|
| 2026.07.10 | ₩57,996 | ₩58,380 | ₩57,870 | ₩58,220 | +0.39% | 9.6천 |
|---|
| 2026.07.09 | ₩57,656 | ₩58,527 | ₩57,656 | ₩58,298 | +1.11% | 1.1만 |
|---|
| 2026.07.08 | ₩57,039 | ₩57,472 | ₩56,569 | ₩57,225 | +0.33% | 1.8만 |
|---|
| 2026.07.07 | ₩58,353 | ₩58,353 | ₩57,272 | ₩57,527 | -1.42% | 1.7만 |
|---|
| 2026.07.06 | ₩58,380 | ₩59,091 | ₩58,380 | ₩58,568 | +0.32% | 2만 |
|---|
| 2026.07.02 | ₩59,614 | ₩59,614 | ₩57,544 | ₩57,945 | -2.80% | 6.9만 |
|---|
| 2026.07.01 | ₩59,064 | ₩59,922 | ₩59,064 | ₩59,252 | +0.32% | 3만 |
|---|
| 2026.06.30 | ₩59,541 | ₩60,047 | ₩59,480 | ₩59,842 | +0.50% | 1.8만 |
|---|
| 2026.06.29 | ₩58,997 | ₩59,305 | ₩58,243 | ₩59,214 | +0.37% | 5.1만 |
|---|
| 2026.06.26 | ₩59,144 | ₩59,158 | ₩58,568 | ₩58,695 | -0.76% | 1.9만 |
|---|
| 2026.06.25 | ₩59,453 | ₩59,936 | ₩59,231 | ₩59,417 | -0.06% | 4.1만 |
|---|
| 2026.06.24 | ₩58,487 | ₩59,299 | ₩58,403 | ₩58,688 | +0.34% | 3만 |
|---|
| 2026.06.23 | ₩58,152 | ₩58,769 | ₩58,152 | ₩58,429 | +0.48% | 5.6만 |
|---|
| 2026.06.22 | ₩58,903 | ₩59,358 | ₩58,903 | ₩59,265 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩58,742 | ₩58,876 | ₩58,366 | ₩58,742 | 0.00% | 4.2만 |
|---|
| 2026.06.17 | ₩58,742 | ₩58,836 | ₩57,696 | ₩57,701 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩59,037 | ₩59,144 | ₩58,360 | ₩58,360 | -1.15% | 1.7만 |
|---|
| 2026.06.15 | ₩58,876 | ₩59,080 | ₩58,648 | ₩58,648 | -0.39% | 2.8만 |
|---|
| 2026.06.12 | ₩57,481 | ₩58,287 | ₩57,481 | ₩58,022 | +0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩56,516 | ₩57,401 | ₩56,301 | ₩57,401 | +1.57% | 6.9천 |
|---|
| 2026.06.10 | ₩56,851 | ₩56,985 | ₩55,735 | ₩55,735 | -1.96% | 10만 |
|---|
| 2026.06.09 | ₩56,931 | ₩57,387 | ₩55,229 | ₩56,449 | -0.85% | 3만 |
|---|
| 2026.06.08 | ₩56,757 | ₩56,891 | ₩56,525 | ₩56,525 | -0.41% | 7.4천 |
|---|
| 2026.06.05 | ₩57,226 | ₩57,481 | ₩56,221 | ₩56,398 | -1.45% | 14만 |
|---|
| 2026.06.04 | ₩57,428 | ₩58,152 | ₩57,119 | ₩57,982 | +0.96% | 2.4만 |
|---|
| 2026.06.03 | ₩57,575 | ₩57,716 | ₩57,206 | ₩57,444 | -0.23% | 4.3만 |
|---|
| 2026.06.02 | ₩57,495 | ₩57,924 | ₩57,307 | ₩57,924 | +0.75% | 8.9만 |
|---|
| 2026.06.01 | ₩56,891 | ₩57,562 | ₩56,851 | ₩57,387 | +0.87% | 1.6만 |
|---|
| 2026.05.29 | ₩57,334 | ₩57,401 | ₩56,838 | ₩57,200 | -0.23% | 2.8만 |
|---|
| 2026.05.28 | ₩57,060 | ₩57,414 | ₩56,652 | ₩57,133 | +0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩57,428 | ₩57,428 | ₩57,092 | ₩57,226 | -0.35% | 1.8만 |
|---|
| 2026.05.26 | ₩57,012 | ₩57,428 | ₩57,012 | ₩57,383 | +0.65% | 9.3천 |
|---|
| 2026.05.22 | ₩56,265 | ₩56,542 | ₩56,206 | ₩56,435 | +0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩55,268 | ₩56,127 | ₩55,268 | ₩56,033 | +1.38% | 1.7만 |
|---|
| 2026.05.20 | ₩55,094 | ₩55,644 | ₩54,941 | ₩55,644 | +1.00% | 9.6천 |
|---|
| 2026.05.19 | ₩54,571 | ₩55,067 | ₩54,336 | ₩54,669 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩55,335 | ₩55,577 | ₩54,987 | ₩55,040 | -0.53% | 1.2만 |
|---|
| 2026.05.15 | ₩55,523 | ₩55,872 | ₩55,378 | ₩55,503 | -0.04% | 8.5천 |
|---|
| 2026.05.14 | ₩56,234 | ₩56,556 | ₩56,207 | ₩56,454 | +0.39% | 1.5만 |
|---|
| 2026.05.13 | ₩56,623 | ₩56,623 | ₩55,872 | ₩56,176 | -0.79% | 1.4만 |
|---|
| 2026.05.12 | ₩56,529 | ₩56,529 | ₩55,671 | ₩56,274 | -0.45% | 1.7만 |
|---|
| 2026.05.11 | ₩56,697 | ₩56,784 | ₩56,462 | ₩56,690 | -0.01% | 1.7만 |
|---|
| 2026.05.08 | ₩56,382 | ₩56,557 | ₩56,335 | ₩56,504 | +0.22% | 1.4만 |
|---|
| 2026.05.07 | ₩57,366 | ₩57,387 | ₩56,166 | ₩56,254 | -1.94% | 1.7만 |
|---|
| 2026.05.06 | ₩57,428 | ₩57,428 | ₩56,677 | ₩57,049 | -0.66% | 6.7천 |
|---|
| 2026.05.05 | ₩56,516 | ₩56,985 | ₩56,516 | ₩56,905 | +0.69% | 1.9만 |
|---|
| 2026.05.04 | ₩55,952 | ₩56,368 | ₩55,456 | ₩55,692 | -0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩55,858 | ₩55,946 | ₩55,698 | ₩55,853 | -0.01% | 2.2만 |
|---|
| 2026.04.30 | ₩54,947 | ₩55,590 | ₩54,947 | ₩55,547 | +1.09% | 8.3천 |
|---|
| 2026.04.29 | ₩55,174 | ₩55,174 | ₩54,336 | ₩54,533 | -1.16% | 1.5만 |
|---|
| 2026.04.28 | ₩55,107 | ₩55,255 | ₩54,651 | ₩54,799 | -0.56% | 8.3천 |
|---|
| 2026.04.27 | ₩55,416 | ₩55,550 | ₩55,255 | ₩55,490 | +0.13% | 1.2만 |
|---|
| 2026.04.24 | ₩55,510 | ₩55,610 | ₩55,215 | ₩55,457 | -0.09% | 1만 |
|---|
| 2026.04.23 | ₩55,188 | ₩55,590 | ₩55,188 | ₩55,219 | +0.06% | 8.9천 |
|---|
| 2026.04.22 | ₩55,724 | ₩55,724 | ₩55,121 | ₩55,301 | -0.76% | 4만 |
|---|
| 2026.04.21 | ₩55,738 | ₩55,738 | ₩55,022 | ₩55,101 | -1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩55,121 | ₩55,590 | ₩55,121 | ₩55,590 | +0.85% | 1.9만 |
|---|
| 2026.04.17 | ₩54,879 | ₩55,592 | ₩54,879 | ₩55,322 | +0.81% | 4.7만 |
|---|
| 2026.04.16 | ₩54,397 | ₩54,450 | ₩53,981 | ₩54,249 | -0.27% | 5.7만 |
|---|
| 2026.04.15 | ₩54,330 | ₩54,410 | ₩54,067 | ₩54,289 | -0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩54,102 | ₩54,517 | ₩54,061 | ₩54,343 | +0.45% | 1.9만 |
|---|
| 2026.04.13 | ₩52,766 | ₩53,739 | ₩52,766 | ₩53,619 | +1.62% | 1.8만 |
|---|
| 2026.04.10 | ₩53,042 | ₩53,042 | ₩52,613 | ₩52,817 | -0.42% | 2.2만 |
|---|
| 2026.04.09 | ₩52,278 | ₩53,010 | ₩52,184 | ₩52,895 | +1.18% | 4.9만 |
|---|
| 2026.04.08 | ₩52,412 | ₩52,730 | ₩52,291 | ₩52,440 | +0.05% | 6.4만 |
|---|
| 2026.04.07 | ₩50,239 | ₩51,135 | ₩50,172 | ₩50,569 | +0.66% | 1.6만 |
|---|
| 2026.04.06 | ₩50,313 | ₩50,521 | ₩50,185 | ₩50,483 | +0.34% | 28.4만 |
|---|
| 2026.04.02 | ₩49,166 | ₩50,424 | ₩49,072 | ₩50,306 | +2.32% | 3.5만 |
|---|
| 2026.04.01 | ₩50,446 | ₩50,802 | ₩50,199 | ₩50,226 | -0.44% | 14.8만 |
|---|
| 2026.03.31 | ₩48,750 | ₩49,716 | ₩48,496 | ₩49,716 | +1.98% | 4.7만 |
|---|
| 2026.03.30 | ₩48,952 | ₩48,952 | ₩47,813 | ₩47,973 | -2.00% | 1.8만 |
|---|
| 2026.03.27 | ₩48,898 | ₩49,200 | ₩48,496 | ₩48,764 | -0.27% | 3.7만 |
|---|
| 2026.03.26 | ₩49,931 | ₩50,293 | ₩49,299 | ₩49,299 | -1.27% | 1.4만 |
|---|
| 2026.03.25 | ₩50,746 | ₩50,789 | ₩50,467 | ₩50,655 | -0.18% | 7.6천 |
|---|
| 2026.03.24 | ₩49,153 | ₩50,293 | ₩49,153 | ₩50,159 | +2.05% | 19.8만 |
|---|
| 2026.03.23 | ₩49,582 | ₩50,487 | ₩49,582 | ₩49,729 | +0.30% | 1.9만 |
|---|
| 2026.03.20 | ₩49,341 | ₩49,341 | ₩48,362 | ₩48,616 | -1.47% | 1.8만 |
|---|
| 2026.03.19 | ₩48,804 | ₩50,025 | ₩48,804 | ₩49,703 | +1.84% | 1.5만 |
|---|
| 2026.03.18 | ₩50,239 | ₩50,239 | ₩49,527 | ₩49,527 | -1.42% | 8.2천 |
|---|
| 2026.03.17 | ₩50,494 | ₩50,695 | ₩50,132 | ₩50,253 | -0.48% | 8.4만 |
|---|
| 2026.03.16 | ₩50,172 | ₩50,507 | ₩49,937 | ₩50,065 | -0.21% | 1만 |
|---|
| 2026.03.13 | ₩50,199 | ₩50,199 | ₩49,417 | ₩49,542 | -1.31% | 8.4천 |
|---|
| 2026.03.12 | ₩49,877 | ₩50,078 | ₩49,642 | ₩49,703 | -0.35% | 7.3만 |
|---|
| 2026.03.11 | ₩50,467 | ₩50,802 | ₩50,199 | ₩50,628 | +0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩50,923 | ₩51,419 | ₩50,628 | ₩50,674 | -0.49% | 1.3만 |
|---|
| 2026.03.09 | ₩49,676 | ₩50,990 | ₩49,166 | ₩50,910 | +2.48% | 1.3만 |
|---|
| 2026.03.06 | ₩50,467 | ₩50,672 | ₩50,172 | ₩50,369 | -0.19% | 9.5천 |
|---|
| 2026.03.05 | ₩51,916 | ₩51,916 | ₩51,060 | ₩51,527 | -0.75% | 3.1만 |
|---|
| 2026.03.04 | ₩52,184 | ₩52,479 | ₩52,184 | ₩52,318 | +0.26% | 1.5만 |
|---|
| 2026.03.03 | ₩51,312 | ₩52,251 | ₩50,762 | ₩51,835 | +1.02% | 4만 |
|---|
| 2026.03.02 | ₩52,345 | ₩53,015 | ₩52,345 | ₩52,841 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩53,029 | ₩53,029 | ₩52,251 | ₩52,693 | -0.63% | 1.4만 |
|---|
| 2026.02.26 | ₩53,605 | ₩53,605 | ₩52,720 | ₩53,525 | -0.15% | 7.5천 |
|---|
| 2026.02.25 | ₩52,921 | ₩53,418 | ₩52,801 | ₩53,226 | +0.58% | 2.8만 |
|---|
| 2026.02.24 | ₩52,439 | ₩52,988 | ₩52,164 | ₩52,881 | +0.84% | 1.8만 |
|---|
| 2026.02.23 | ₩53,190 | ₩53,190 | ₩51,996 | ₩52,318 | -1.64% | 5.3만 |
|---|
| 2026.02.20 | ₩53,257 | ₩53,659 | ₩52,814 | ₩53,216 | -0.08% | 4.7만 |
|---|
| 2026.02.19 | ₩53,096 | ₩53,297 | ₩52,801 | ₩53,216 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩53,384 | ₩53,699 | ₩53,139 | ₩53,297 | -0.16% | 2.9만 |
|---|
| 2026.02.17 | ₩52,828 | ₩53,223 | ₩52,465 | ₩53,029 | +0.38% | 1.3만 |
|---|
| 2026.02.13 | ₩52,425 | ₩53,355 | ₩52,358 | ₩53,163 | +1.41% | 1.5만 |
|---|
| 2026.02.12 | ₩53,967 | ₩53,967 | ₩52,237 | ₩52,398 | -2.91% | 5.6만 |
|---|
| 2026.02.11 | ₩54,075 | ₩54,075 | ₩53,082 | ₩53,377 | -1.29% | 3.2만 |
|---|
| 2026.02.10 | ₩53,786 | ₩53,894 | ₩53,552 | ₩53,580 | -0.38% | 4.9만 |
|---|
| 2026.02.09 | ₩53,310 | ₩53,833 | ₩53,310 | ₩53,605 | +0.55% | 3.3만 |
|---|
| 2026.02.06 | ₩52,264 | ₩53,243 | ₩52,264 | ₩53,243 | +1.87% | 3.1만 |
|---|
| 2026.02.05 | ₩51,191 | ₩51,956 | ₩51,191 | ₩51,553 | +0.71% | 5.8만 |
|---|
| 2026.02.04 | ₩52,122 | ₩52,122 | ₩51,158 | ₩51,822 | -0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩52,452 | ₩52,452 | ₩51,580 | ₩52,211 | -0.46% | 2.3만 |
|---|
| 2026.02.02 | ₩52,076 | ₩52,519 | ₩51,962 | ₩52,251 | +0.33% | 3.9만 |
|---|
| 2026.01.30 | ₩52,076 | ₩52,304 | ₩51,667 | ₩51,848 | -0.44% | 16.4만 |
|---|
| 2026.01.29 | ₩52,828 | ₩52,828 | ₩52,009 | ₩52,720 | -0.20% | 3.3만 |
|---|
| 2026.01.28 | ₩52,760 | ₩52,787 | ₩52,412 | ₩52,573 | -0.36% | 7.9만 |
|---|
| 2026.01.27 | ₩52,646 | ₩52,828 | ₩52,574 | ₩52,814 | +0.32% | 5.4만 |
|---|
| 2026.01.26 | ₩52,673 | ₩52,881 | ₩52,452 | ₩52,734 | +0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩52,841 | ₩52,841 | ₩52,170 | ₩52,385 | -0.86% | 3.2만 |
|---|
| 2026.01.22 | ₩53,176 | ₩53,337 | ₩52,832 | ₩53,002 | -0.33% | 1.4만 |
|---|
| 2026.01.21 | ₩52,036 | ₩52,895 | ₩52,036 | ₩52,680 | +1.24% | 1.8만 |
|---|
| 2026.01.20 | ₩51,460 | ₩52,304 | ₩51,460 | ₩51,822 | +0.70% | 3만 |
|---|
| 2026.01.16 | ₩52,707 | ₩52,707 | ₩52,358 | ₩52,425 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩52,170 | ₩52,746 | ₩52,170 | ₩52,600 | +0.82% | 6.9만 |
|---|
| 2026.01.14 | ₩51,996 | ₩51,996 | ₩51,466 | ₩51,902 | -0.18% | 11만 |
|---|
| 2026.01.13 | ₩52,137 | ₩52,197 | ₩51,755 | ₩51,969 | -0.32% | 1.5만 |
|---|
| 2026.01.12 | ₩51,755 | ₩52,009 | ₩51,661 | ₩51,969 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩51,902 | ₩51,942 | ₩51,486 | ₩51,808 | -0.18% | 1.8만 |
|---|
| 2026.01.08 | ₩51,253 | ₩51,339 | ₩51,085 | ₩51,339 | +0.17% | 1.4만 |
|---|
| 2026.01.07 | ₩51,419 | ₩51,460 | ₩50,936 | ₩51,339 | -0.16% | 1.8만 |
|---|
| 2026.01.06 | ₩51,017 | ₩51,567 | ₩50,628 | ₩51,567 | +1.08% | 7.6만 |
|---|
| 2026.01.05 | ₩50,668 | ₩51,084 | ₩50,628 | ₩50,990 | +0.64% | 1.6만 |
|---|
| 2026.01.02 | ₩49,984 | ₩50,253 | ₩49,830 | ₩50,253 | +0.54% | 2.2만 |
|---|
| 2025.12.31 | ₩50,159 | ₩50,185 | ₩49,609 | ₩49,609 | -1.10% | 4.2만 |
|---|
| 2025.12.30 | ₩50,467 | ₩50,494 | ₩50,212 | ₩50,212 | -0.50% | 4.3만 |
|---|
| 2025.12.29 | ₩50,715 | ₩50,715 | ₩50,368 | ₩50,438 | -0.55% | 1.6만 |
|---|
| 2025.12.26 | ₩51,079 | ₩51,151 | ₩50,996 | ₩51,151 | +0.14% | 4.9천 |
|---|
| 2025.12.24 | ₩51,245 | ₩51,245 | ₩50,923 | ₩51,232 | -0.03% | 1만 |
|---|
| 2025.12.23 | ₩51,030 | ₩51,178 | ₩50,843 | ₩51,111 | +0.16% | 1.4만 |
|---|
| 2025.12.22 | ₩51,245 | ₩51,446 | ₩51,151 | ₩51,237 | -0.02% | 1.7만 |
|---|
| 2025.12.19 | ₩50,739 | ₩51,002 | ₩50,739 | ₩50,869 | +0.26% | 9.3천 |
|---|
| 2025.12.18 | ₩50,534 | ₩50,977 | ₩50,454 | ₩50,481 | -0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩50,735 | ₩50,869 | ₩49,837 | ₩49,957 | -1.53% | 3만 |
|---|
| 2025.12.16 | ₩50,667 | ₩50,667 | ₩50,185 | ₩50,460 | -0.41% | 2만 |
|---|
| 2025.12.15 | ₩50,849 | ₩50,849 | ₩50,592 | ₩50,592 | -0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩51,714 | ₩51,714 | ₩50,574 | ₩50,695 | -1.97% | 1.5만 |
|---|
| 2025.12.11 | ₩50,816 | ₩51,768 | ₩50,816 | ₩51,768 | +1.87% | 2만 |
|---|
| 2025.12.10 | ₩50,735 | ₩51,379 | ₩50,440 | ₩51,097 | +0.71% | 1.7만 |
|---|
| 2025.12.09 | ₩50,387 | ₩50,749 | ₩50,387 | ₩50,507 | +0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩50,615 | ₩50,776 | ₩50,440 | ₩50,534 | -0.16% | 2.1만 |
|---|
| 2025.12.05 | ₩50,856 | ₩51,016 | ₩50,608 | ₩50,722 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩50,601 | ₩50,990 | ₩50,601 | ₩50,883 | +0.56% | 2.5만 |
|---|
| 2025.12.03 | ₩50,413 | ₩50,655 | ₩50,152 | ₩50,655 | +0.48% | 2.4만 |
|---|
| 2025.12.02 | ₩50,749 | ₩50,789 | ₩50,270 | ₩50,270 | -0.94% | 2.3만 |
|---|
| 2025.12.01 | ₩50,341 | ₩50,682 | ₩50,239 | ₩50,239 | -0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩50,655 | ₩50,923 | ₩50,655 | ₩50,869 | +0.42% | 2.1만 |
|---|
| 2025.11.26 | ₩50,413 | ₩50,856 | ₩50,242 | ₩50,695 | +0.56% | 6.6만 |
|---|
| 2025.11.25 | ₩49,059 | ₩50,078 | ₩49,059 | ₩50,038 | +2.00% | 2.5만 |
|---|
| 2025.11.24 | ₩48,415 | ₩49,180 | ₩48,415 | ₩49,113 | +1.44% | 2.7만 |
|---|
| 2025.11.21 | ₩47,637 | ₩48,375 | ₩47,128 | ₩48,120 | +1.01% | 1.9만 |
|---|
| 2025.11.20 | ₩49,300 | ₩49,300 | ₩47,240 | ₩47,248 | -4.16% | 1.1만 |
|---|
| 2025.11.19 | ₩48,630 | ₩48,630 | ₩47,942 | ₩48,190 | -0.90% | 2.4만 |
|---|
| 2025.11.18 | ₩48,201 | ₩48,469 | ₩47,876 | ₩48,201 | 0.00% | 1.3만 |
|---|
| 2025.11.17 | ₩49,139 | ₩49,139 | ₩47,922 | ₩48,146 | -2.02% | 2.5만 |
|---|
| 2025.11.14 | ₩48,496 | ₩49,260 | ₩48,496 | ₩49,032 | +1.11% | 2.1만 |
|---|
| 2025.11.13 | ₩49,944 | ₩49,944 | ₩48,871 | ₩48,952 | -1.99% | 1.8만 |
|---|
| 2025.11.12 | ₩50,226 | ₩50,615 | ₩50,159 | ₩50,185 | -0.08% | 2.4만 |
|---|
| 2025.11.11 | ₩49,978 | ₩50,192 | ₩49,881 | ₩50,118 | +0.28% | 2만 |
|---|
| 2025.11.10 | ₩50,346 | ₩50,413 | ₩49,862 | ₩50,145 | -0.40% | 2.3만 |
|---|
| 2025.11.07 | ₩48,858 | ₩49,609 | ₩48,604 | ₩49,609 | +1.54% | 7.1천 |
|---|
| 2025.11.06 | ₩49,823 | ₩49,823 | ₩49,327 | ₩49,327 | -1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩49,421 | ₩50,253 | ₩49,421 | ₩50,105 | +1.38% | 3.7만 |
|---|
| 2025.11.04 | ₩49,327 | ₩49,890 | ₩49,327 | ₩49,394 | +0.14% | 1.2만 |
|---|
| 2025.11.03 | ₩49,971 | ₩50,145 | ₩49,649 | ₩50,132 | +0.32% | 1.1만 |
|---|
| 2025.10.31 | ₩49,890 | ₩50,199 | ₩49,697 | ₩50,011 | +0.24% | 2.6만 |
|---|
| 2025.10.30 | ₩50,333 | ₩50,381 | ₩49,743 | ₩49,743 | -1.17% | 9.9천 |
|---|
| 2025.10.29 | ₩50,608 | ₩50,990 | ₩50,226 | ₩50,346 | -0.52% | 2.9만 |
|---|
| 2025.10.28 | ₩50,990 | ₩51,097 | ₩50,682 | ₩50,802 | -0.37% | 1.4만 |
|---|
| 2025.10.27 | ₩51,218 | ₩51,232 | ₩50,869 | ₩51,111 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩51,111 | ₩51,272 | ₩50,920 | ₩50,950 | -0.31% | 1.4만 |
|---|
| 2025.10.23 | ₩49,743 | ₩50,387 | ₩49,743 | ₩50,293 | +1.11% | 1.9만 |
|---|
| 2025.10.22 | ₩50,169 | ₩50,169 | ₩49,166 | ₩49,582 | -1.17% | 1.7만 |
|---|
| 2025.10.21 | ₩50,011 | ₩50,118 | ₩49,649 | ₩50,105 | +0.19% | 1.5만 |
|---|
| 2025.10.20 | ₩49,823 | ₩50,185 | ₩49,817 | ₩50,145 | +0.65% | 1.7만 |
|---|
| 2025.10.17 | ₩49,327 | ₩49,472 | ₩49,157 | ₩49,367 | +0.08% | 6.7천 |
|---|
| 2025.10.16 | ₩50,105 | ₩50,145 | ₩49,314 | ₩49,434 | -1.34% | 9.4천 |
|---|
| 2025.10.15 | ₩50,400 | ₩50,440 | ₩49,998 | ₩50,092 | -0.61% | 9.6천 |
|---|
| 2025.10.14 | ₩49,461 | ₩50,025 | ₩49,461 | ₩49,890 | +0.87% | 5.6만 |
|---|
| 2025.10.13 | ₩49,367 | ₩49,501 | ₩49,086 | ₩49,448 | +0.16% | 9.4천 |
|---|
| 2025.10.10 | ₩49,999 | ₩50,106 | ₩48,522 | ₩48,522 | -2.95% | 1.7만 |
|---|