시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Small-Cap Min Vol Factor ETF 과거 주가
iShares MSCI USA Small-Cap Min Vol Factor ETF · SMMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Small-Cap Min Vol Factor ETF · SMMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,535 | ₩60,729 | ₩60,441 | ₩60,576 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,804 | ₩60,528 | ₩59,791 | ₩60,461 | +1.10% | 1.7만 |
| 2026.10.07 | ₩60,126 | ₩60,126 | ₩59,870 | ₩59,870 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,381 | ₩60,609 | ₩60,260 | ₩60,408 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,965 | ₩60,528 | ₩59,965 | ₩60,287 | +0.54% | 8.5천 |
| 2026.10.02 | ₩60,032 | ₩60,367 | ₩60,032 | ₩60,099 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,670 | ₩59,871 | ₩59,482 | ₩59,791 | +0.20% | 2.1만 |
| 2026.09.30 | ₩60,099 | ₩60,099 | ₩59,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,650 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,878 | ₩59,952 | ₩59,616 | ₩59,952 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,972 | ₩60,126 | ₩59,771 | ₩60,009 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩60,099 | ₩60,233 | ₩59,938 | ₩60,180 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,367 | ₩60,367 | ₩60,086 | ₩60,086 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,749 | ₩60,749 | ₩60,385 | ₩60,385 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,944 | ₩61,031 | ₩60,850 | ₩60,850 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩61,306 | ₩61,306 | ₩60,984 | ₩60,988 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,601 | ₩61,601 | ₩61,091 | ₩61,105 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩62,191 | ₩62,191 | ₩61,722 | ₩61,722 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩62,110 | ₩62,124 | ₩61,541 | ₩61,762 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,338 | ₩62,338 | ₩61,963 | ₩61,964 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,499 | ₩62,902 | ₩62,499 | ₩62,553 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,540 | ₩62,540 | ₩62,258 | ₩62,365 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,459 | ₩62,459 | ₩62,178 | ₩62,218 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,727 | ₩62,727 | ₩62,317 | ₩62,431 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩63,130 | ₩63,130 | ₩62,794 | ₩62,794 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,358 | ₩63,485 | ₩63,223 | ₩63,250 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,518 | ₩63,702 | ₩63,376 | ₩63,599 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,398 | ₩63,532 | ₩63,371 | ₩63,398 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,331 | ₩63,411 | ₩63,089 | ₩63,143 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩63,210 | ₩63,264 | ₩63,143 | ₩63,210 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,874 | ₩63,874 | ₩63,478 | ₩63,492 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩64,001 | ₩64,001 | ₩63,666 | ₩63,854 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,854 | ₩64,162 | ₩63,854 | ₩64,059 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,921 | ₩63,941 | ₩63,854 | ₩63,941 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩64,041 | ₩64,082 | ₩63,921 | ₩64,033 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,720 | ₩63,938 | ₩63,720 | ₩63,925 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,800 | ₩63,941 | ₩63,619 | ₩63,619 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩64,175 | ₩64,336 | ₩64,028 | ₩64,057 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,800 | ₩63,974 | ₩63,693 | ₩63,693 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,867 | ₩63,867 | ₩63,679 | ₩63,703 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,813 | ₩64,082 | ₩63,813 | ₩64,082 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,934 | ₩63,934 | ₩63,626 | ₩63,934 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩63,237 | ₩63,533 | ₩63,237 | ₩63,533 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩63,304 | ₩63,371 | ₩63,143 | ₩63,156 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,384 | ₩63,411 | ₩63,300 | ₩63,300 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,518 | ₩63,639 | ₩63,505 | ₩63,579 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩63,290 | ₩63,358 | ₩63,223 | ₩63,295 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,974 | ₩63,974 | ₩63,305 | ₩63,415 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩63,063 | ₩63,813 | ₩63,063 | ₩63,746 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,411 | ₩63,473 | ₩63,182 | ₩63,250 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩63,036 | ₩63,036 | ₩62,694 | ₩62,969 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,469 | ₩63,009 | ₩62,459 | ₩63,009 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,572 | ₩63,773 | ₩63,408 | ₩63,408 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩63,170 | ₩63,722 | ₩63,170 | ₩63,653 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,727 | ₩63,076 | ₩62,727 | ₩62,959 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,426 | ₩62,643 | ₩62,403 | ₩62,589 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩62,251 | ₩62,251 | ₩61,950 | ₩62,097 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,620 | ₩62,620 | ₩62,300 | ₩62,432 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,593 | ₩62,735 | ₩62,553 | ₩62,735 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,835 | ₩62,861 | ₩62,633 | ₩62,633 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,875 | ₩63,465 | ₩62,794 | ₩62,955 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,894 | ₩63,038 | ₩62,835 | ₩63,038 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,620 | ₩62,620 | ₩62,057 | ₩62,135 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,466 | ₩62,466 | ₩62,178 | ₩62,207 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,459 | ₩62,620 | ₩62,352 | ₩62,352 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩62,057 | ₩62,218 | ₩62,017 | ₩62,183 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩62,285 | ₩62,301 | ₩62,191 | ₩62,204 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩62,300 | ₩62,300 | ₩62,178 | ₩62,206 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,680 | ₩62,714 | ₩62,620 | ₩62,627 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,352 | ₩62,419 | ₩62,312 | ₩62,338 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩62,164 | ₩62,620 | ₩62,164 | ₩62,620 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,815 | ₩62,338 | ₩61,815 | ₩61,936 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,634 | ₩61,990 | ₩61,634 | ₩61,735 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,440 | ₩61,748 | ₩61,333 | ₩61,748 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩61,158 | ₩61,585 | ₩61,132 | ₩61,585 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,904 | ₩60,904 | ₩60,394 | ₩60,461 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩60,260 | ₩60,568 | ₩60,233 | ₩60,386 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,439 | ₩59,952 | ₩59,415 | ₩59,864 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩59,134 | ₩59,429 | ₩59,134 | ₩59,254 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,616 | ₩59,616 | ₩59,026 | ₩59,195 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,710 | ₩59,871 | ₩58,986 | ₩59,134 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩60,126 | ₩60,133 | ₩59,805 | ₩59,848 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,461 | ₩60,461 | ₩59,885 | ₩59,978 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩60,126 | ₩60,568 | ₩60,126 | ₩60,378 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,911 | ₩60,180 | ₩59,818 | ₩60,033 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,683 | ₩60,139 | ₩59,683 | ₩59,732 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩59,201 | ₩59,724 | ₩59,201 | ₩59,681 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩59,228 | ₩59,268 | ₩59,000 | ₩59,040 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩59,147 | ₩59,590 | ₩59,147 | ₩59,376 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,523 | ₩59,697 | ₩59,228 | ₩59,295 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩59,067 | ₩59,120 | ₩58,919 | ₩59,008 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩59,201 | ₩59,268 | ₩59,093 | ₩59,167 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,308 | ₩59,375 | ₩59,201 | ₩59,295 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,670 | ₩59,670 | ₩59,415 | ₩59,415 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,724 | ₩59,844 | ₩59,603 | ₩59,603 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩60,111 | ₩60,159 | ₩59,653 | ₩59,653 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩60,166 | ₩60,166 | ₩59,911 | ₩60,072 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,952 | ₩59,978 | ₩59,679 | ₩59,936 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,697 | ₩59,764 | ₩59,123 | ₩59,744 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,616 | ₩59,933 | ₩59,321 | ₩59,933 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,509 | ₩59,851 | ₩59,415 | ₩59,474 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,959 | ₩59,710 | ₩58,959 | ₩59,611 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩59,281 | ₩59,429 | ₩58,892 | ₩58,915 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,482 | ₩59,697 | ₩59,442 | ₩59,442 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,496 | ₩59,496 | ₩59,013 | ₩59,375 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,603 | ₩59,663 | ₩59,283 | ₩59,549 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩60,153 | ₩60,153 | ₩59,590 | ₩59,603 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩60,033 | ₩60,240 | ₩60,033 | ₩60,099 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,408 | ₩60,408 | ₩59,823 | ₩59,938 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩60,273 | ₩60,381 | ₩60,046 | ₩60,166 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,911 | ₩60,247 | ₩59,911 | ₩60,139 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,898 | ₩60,361 | ₩59,757 | ₩59,885 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,475 | ₩60,475 | ₩60,059 | ₩60,059 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,945 | ₩60,382 | ₩59,945 | ₩60,382 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,381 | ₩60,381 | ₩59,737 | ₩59,871 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,716 | ₩60,716 | ₩60,214 | ₩60,327 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,367 | ₩60,676 | ₩60,273 | ₩60,287 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,461 | ₩60,461 | ₩60,139 | ₩60,261 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,334 | ₩60,367 | ₩59,885 | ₩60,243 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,729 | ₩60,770 | ₩60,005 | ₩60,090 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,877 | ₩60,930 | ₩60,193 | ₩60,341 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,951 | ₩61,065 | ₩60,796 | ₩60,823 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,501 | ₩60,944 | ₩60,501 | ₩60,873 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,341 | ₩60,341 | ₩60,039 | ₩60,273 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩60,019 | ₩60,153 | ₩59,911 | ₩60,075 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,898 | ₩60,052 | ₩59,898 | ₩60,019 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,630 | ₩59,895 | ₩59,523 | ₩59,895 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,885 | ₩59,938 | ₩59,643 | ₩59,647 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩60,059 | ₩60,501 | ₩59,978 | ₩60,327 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,408 | ₩60,408 | ₩60,213 | ₩60,280 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,402 | ₩59,844 | ₩59,402 | ₩59,602 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,348 | ₩59,489 | ₩59,228 | ₩59,469 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,423 | ₩59,388 | ₩58,423 | ₩59,388 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,664 | ₩59,000 | ₩58,544 | ₩58,798 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,329 | ₩58,584 | ₩58,115 | ₩58,486 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,846 | ₩58,168 | ₩57,618 | ₩57,805 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩58,021 | ₩58,021 | ₩57,558 | ₩57,578 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,940 | ₩58,651 | ₩57,927 | ₩58,175 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,490 | ₩58,490 | ₩58,088 | ₩58,262 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,726 | ₩58,329 | ₩57,632 | ₩58,074 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩58,141 | ₩58,457 | ₩58,061 | ₩58,061 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,436 | ₩58,436 | ₩57,350 | ₩57,417 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩58,269 | ₩58,738 | ₩58,093 | ₩58,423 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩59,187 | ₩59,187 | ₩58,611 | ₩58,611 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,619 | ₩59,619 | ₩59,371 | ₩59,371 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,818 | ₩59,898 | ₩59,536 | ₩59,536 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,891 | ₩59,898 | ₩59,375 | ₩59,407 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,576 | ₩60,019 | ₩59,442 | ₩59,496 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩60,267 | ₩60,267 | ₩59,911 | ₩59,978 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,622 | ₩61,024 | ₩60,341 | ₩60,354 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,568 | ₩60,944 | ₩59,898 | ₩60,930 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,622 | ₩60,874 | ₩60,314 | ₩60,874 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,467 | ₩61,467 | ₩61,024 | ₩61,172 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,815 | ₩61,883 | ₩61,348 | ₩61,813 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩61,185 | ₩61,829 | ₩60,676 | ₩61,668 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩61,306 | ₩62,167 | ₩61,306 | ₩62,043 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩61,185 | ₩61,802 | ₩61,185 | ₩61,802 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩61,091 | ₩61,628 | ₩61,065 | ₩61,574 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩61,105 | ₩61,118 | ₩60,555 | ₩61,118 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,649 | ₩60,998 | ₩60,649 | ₩60,998 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,526 | ₩60,796 | ₩60,500 | ₩60,676 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,689 | ₩60,984 | ₩60,575 | ₩60,984 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,810 | ₩60,817 | ₩60,676 | ₩60,756 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,770 | ₩61,031 | ₩60,770 | ₩60,850 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,689 | ₩60,921 | ₩60,468 | ₩60,676 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,320 | ₩60,890 | ₩60,287 | ₩60,743 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,944 | ₩61,018 | ₩60,005 | ₩60,139 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,998 | ₩60,998 | ₩60,394 | ₩60,689 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,568 | ₩60,930 | ₩60,568 | ₩60,756 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,568 | ₩60,568 | ₩60,216 | ₩60,354 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩60,166 | ₩60,649 | ₩60,166 | ₩60,515 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,415 | ₩60,153 | ₩59,415 | ₩59,724 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,496 | ₩59,856 | ₩59,496 | ₩59,657 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,523 | ₩59,563 | ₩59,013 | ₩59,313 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩59,013 | ₩59,509 | ₩59,013 | ₩59,335 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩59,000 | ₩59,167 | ₩58,731 | ₩59,167 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,442 | ₩59,442 | ₩59,013 | ₩59,288 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,536 | ₩59,603 | ₩59,214 | ₩59,214 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,610 | ₩59,643 | ₩59,321 | ₩59,531 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,777 | ₩59,965 | ₩59,630 | ₩59,804 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩60,084 | ₩60,084 | ₩59,482 | ₩59,708 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩60,113 | ₩60,233 | ₩60,019 | ₩60,019 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,804 | ₩60,046 | ₩59,643 | ₩60,046 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,603 | ₩59,844 | ₩59,519 | ₩59,519 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,978 | ₩59,978 | ₩59,683 | ₩59,871 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,683 | ₩60,099 | ₩59,683 | ₩59,985 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,321 | ₩59,737 | ₩59,321 | ₩59,651 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,409 | ₩59,409 | ₩59,147 | ₩59,229 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩59,201 | ₩59,456 | ₩59,201 | ₩59,368 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,338 | ₩59,414 | ₩59,214 | ₩59,214 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩59,161 | ₩59,242 | ₩59,083 | ₩59,187 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,892 | ₩58,892 | ₩58,549 | ₩58,780 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,530 | ₩58,813 | ₩58,394 | ₩58,790 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩58,074 | ₩58,678 | ₩58,074 | ₩58,517 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩58,208 | ₩58,208 | ₩57,635 | ₩57,994 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,517 | ₩58,517 | ₩58,088 | ₩58,101 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,643 | ₩58,643 | ₩58,471 | ₩58,471 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,611 | ₩58,678 | ₩58,557 | ₩58,644 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,743 | ₩58,758 | ₩58,631 | ₩58,758 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,933 | ₩58,933 | ₩58,731 | ₩58,853 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,866 | ₩58,866 | ₩58,638 | ₩58,664 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,611 | ₩59,013 | ₩58,561 | ₩58,866 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,544 | ₩58,698 | ₩58,352 | ₩58,517 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,544 | ₩58,691 | ₩58,320 | ₩58,396 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,329 | ₩58,591 | ₩58,329 | ₩58,423 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,343 | ₩58,463 | ₩58,048 | ₩58,195 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,852 | ₩58,852 | ₩58,369 | ₩58,584 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,656 | ₩58,678 | ₩58,467 | ₩58,571 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩58,061 | ₩58,423 | ₩58,061 | ₩58,277 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,471 | ₩57,887 | ₩57,458 | ₩57,779 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,645 | ₩57,873 | ₩57,391 | ₩57,391 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,927 | ₩57,927 | ₩57,511 | ₩57,511 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,994 | ₩57,994 | ₩57,672 | ₩57,779 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,927 | ₩58,100 | ₩57,860 | ₩57,887 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,766 | ₩57,927 | ₩57,766 | ₩57,833 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,765 | ₩57,860 | ₩57,645 | ₩57,645 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩58,182 | ₩58,225 | ₩57,873 | ₩57,873 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,383 | ₩58,383 | ₩58,302 | ₩58,302 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,954 | ₩58,490 | ₩57,954 | ₩58,262 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,538 | ₩58,048 | ₩57,525 | ₩57,927 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩57,096 | ₩57,189 | ₩56,935 | ₩57,069 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,438 | ₩57,404 | ₩56,412 | ₩57,109 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,908 | ₩57,069 | ₩56,264 | ₩56,264 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,868 | ₩56,868 | ₩56,479 | ₩56,532 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,628 | ₩56,837 | ₩56,492 | ₩56,814 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,975 | ₩57,122 | ₩56,475 | ₩56,479 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,693 | ₩57,106 | ₩56,693 | ₩57,015 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,297 | ₩57,444 | ₩57,094 | ₩57,094 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,533 | ₩57,538 | ₩57,423 | ₩57,423 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩57,203 | ₩57,486 | ₩57,203 | ₩57,431 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,640 | ₩57,122 | ₩56,640 | ₩56,961 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩56,184 | ₩56,747 | ₩56,184 | ₩56,747 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,640 | ₩56,640 | ₩56,193 | ₩56,197 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,586 | ₩56,814 | ₩56,398 | ₩56,693 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,996 | ₩56,434 | ₩55,996 | ₩56,398 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩56,170 | ₩56,280 | ₩55,875 | ₩56,280 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩56,211 | ₩56,304 | ₩55,956 | ₩56,224 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩56,237 | ₩56,693 | ₩56,237 | ₩56,304 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩57,109 | ₩57,109 | ₩56,318 | ₩56,398 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,592 | ₩57,592 | ₩57,149 | ₩57,216 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,793 | ₩57,793 | ₩57,578 | ₩57,712 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,659 | ₩57,779 | ₩57,551 | ₩57,565 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,739 | ₩57,793 | ₩57,337 | ₩57,632 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,645 | ₩57,820 | ₩57,484 | ₩57,612 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,618 | ₩57,900 | ₩57,551 | ₩57,739 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,498 | ₩57,712 | ₩57,391 | ₩57,706 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,982 | ₩57,283 | ₩56,953 | ₩57,256 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,391 | ₩57,420 | ₩56,787 | ₩56,975 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,458 | ₩57,645 | ₩57,149 | ₩57,310 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,519 | ₩57,364 | ₩56,519 | ₩57,270 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,881 | ₩56,894 | ₩56,573 | ₩56,801 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,209 | ₩57,209 | ₩56,465 | ₩56,546 | -1.16% | 5만 |
|---|