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 | ₩60,310 | ₩60,503 | ₩60,216 | ₩60,351 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,582 | ₩60,303 | ₩59,568 | ₩60,236 | +1.10% | 1.7만 |
| 2026.10.07 | ₩59,902 | ₩59,902 | ₩59,647 | ₩59,647 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,156 | ₩60,383 | ₩60,036 | ₩60,183 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,742 | ₩60,303 | ₩59,742 | ₩60,063 | +0.54% | 8.5천 |
| 2026.10.02 | ₩59,809 | ₩60,143 | ₩59,809 | ₩59,875 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,448 | ₩59,648 | ₩59,261 | ₩59,568 | +0.20% | 2.1만 |
| 2026.09.30 | ₩59,875 | ₩59,875 | ₩59,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,428 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,655 | ₩59,729 | ₩59,395 | ₩59,729 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,749 | ₩59,902 | ₩59,548 | ₩59,786 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩59,875 | ₩60,009 | ₩59,715 | ₩59,956 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,143 | ₩60,143 | ₩59,862 | ₩59,862 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,523 | ₩60,523 | ₩60,160 | ₩60,160 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,717 | ₩60,804 | ₩60,624 | ₩60,624 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩61,078 | ₩61,078 | ₩60,757 | ₩60,761 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,372 | ₩61,372 | ₩60,864 | ₩60,877 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩61,960 | ₩61,960 | ₩61,492 | ₩61,492 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩61,879 | ₩61,893 | ₩61,312 | ₩61,532 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,106 | ₩62,106 | ₩61,732 | ₩61,734 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,267 | ₩62,668 | ₩62,267 | ₩62,320 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,307 | ₩62,307 | ₩62,026 | ₩62,133 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,227 | ₩62,227 | ₩61,946 | ₩61,986 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,494 | ₩62,494 | ₩62,085 | ₩62,199 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩62,895 | ₩62,895 | ₩62,561 | ₩62,561 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,122 | ₩63,249 | ₩62,988 | ₩63,015 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,282 | ₩63,465 | ₩63,140 | ₩63,362 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,162 | ₩63,295 | ₩63,135 | ₩63,162 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,095 | ₩63,175 | ₩62,855 | ₩62,908 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩62,975 | ₩63,028 | ₩62,908 | ₩62,975 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,636 | ₩63,636 | ₩63,242 | ₩63,255 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩63,763 | ₩63,763 | ₩63,429 | ₩63,616 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,616 | ₩63,923 | ₩63,616 | ₩63,820 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,683 | ₩63,703 | ₩63,616 | ₩63,703 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩63,803 | ₩63,843 | ₩63,683 | ₩63,795 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,482 | ₩63,700 | ₩63,482 | ₩63,687 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,563 | ₩63,703 | ₩63,382 | ₩63,382 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩63,937 | ₩64,097 | ₩63,790 | ₩63,819 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,563 | ₩63,736 | ₩63,456 | ₩63,456 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,629 | ₩63,629 | ₩63,442 | ₩63,466 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,576 | ₩63,843 | ₩63,576 | ₩63,843 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,696 | ₩63,696 | ₩63,389 | ₩63,696 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩63,002 | ₩63,297 | ₩63,002 | ₩63,297 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩63,068 | ₩63,135 | ₩62,908 | ₩62,921 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,148 | ₩63,175 | ₩63,064 | ₩63,064 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,282 | ₩63,402 | ₩63,269 | ₩63,342 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩63,055 | ₩63,122 | ₩62,988 | ₩63,059 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,736 | ₩63,736 | ₩63,070 | ₩63,179 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩62,828 | ₩63,576 | ₩62,828 | ₩63,509 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,175 | ₩63,237 | ₩62,947 | ₩63,015 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩62,801 | ₩62,801 | ₩62,460 | ₩62,734 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,236 | ₩62,774 | ₩62,227 | ₩62,774 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,335 | ₩63,536 | ₩63,173 | ₩63,173 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩62,935 | ₩63,485 | ₩62,935 | ₩63,416 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,494 | ₩62,841 | ₩62,494 | ₩62,725 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,193 | ₩62,410 | ₩62,171 | ₩62,356 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩62,020 | ₩62,020 | ₩61,719 | ₩61,866 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,387 | ₩62,387 | ₩62,068 | ₩62,200 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,360 | ₩62,502 | ₩62,320 | ₩62,502 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,601 | ₩62,627 | ₩62,400 | ₩62,400 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,641 | ₩63,229 | ₩62,561 | ₩62,721 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,660 | ₩62,804 | ₩62,601 | ₩62,804 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,387 | ₩62,387 | ₩61,826 | ₩61,903 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,233 | ₩62,233 | ₩61,946 | ₩61,976 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,227 | ₩62,387 | ₩62,120 | ₩62,120 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩61,826 | ₩61,986 | ₩61,786 | ₩61,951 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩62,053 | ₩62,069 | ₩61,960 | ₩61,973 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩62,068 | ₩62,068 | ₩61,946 | ₩61,974 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,447 | ₩62,481 | ₩62,387 | ₩62,394 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,120 | ₩62,187 | ₩62,080 | ₩62,106 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩61,933 | ₩62,387 | ₩61,933 | ₩62,387 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,585 | ₩62,106 | ₩61,585 | ₩61,706 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,405 | ₩61,759 | ₩61,405 | ₩61,505 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,211 | ₩61,519 | ₩61,105 | ₩61,519 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩60,931 | ₩61,356 | ₩60,904 | ₩61,356 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,677 | ₩60,677 | ₩60,169 | ₩60,236 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩60,036 | ₩60,343 | ₩60,009 | ₩60,161 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,218 | ₩59,729 | ₩59,194 | ₩59,642 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩58,914 | ₩59,208 | ₩58,914 | ₩59,034 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,395 | ₩59,395 | ₩58,807 | ₩58,975 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,488 | ₩59,648 | ₩58,767 | ₩58,914 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩59,902 | ₩59,909 | ₩59,583 | ₩59,626 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,236 | ₩60,236 | ₩59,662 | ₩59,755 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩59,902 | ₩60,343 | ₩59,902 | ₩60,153 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,688 | ₩59,956 | ₩59,595 | ₩59,810 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,461 | ₩59,916 | ₩59,461 | ₩59,509 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩58,980 | ₩59,501 | ₩58,980 | ₩59,459 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩59,007 | ₩59,047 | ₩58,780 | ₩58,820 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩58,927 | ₩59,368 | ₩58,927 | ₩59,155 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,301 | ₩59,475 | ₩59,007 | ₩59,074 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩58,847 | ₩58,900 | ₩58,700 | ₩58,788 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩58,980 | ₩59,047 | ₩58,874 | ₩58,947 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,087 | ₩59,154 | ₩58,980 | ₩59,074 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,448 | ₩59,448 | ₩59,194 | ₩59,194 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,501 | ₩59,622 | ₩59,381 | ₩59,381 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩59,888 | ₩59,936 | ₩59,431 | ₩59,431 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩59,942 | ₩59,942 | ₩59,688 | ₩59,849 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,729 | ₩59,755 | ₩59,457 | ₩59,713 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,475 | ₩59,542 | ₩58,903 | ₩59,521 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,395 | ₩59,710 | ₩59,101 | ₩59,710 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,288 | ₩59,628 | ₩59,194 | ₩59,253 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,740 | ₩59,488 | ₩58,740 | ₩59,389 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩59,061 | ₩59,208 | ₩58,673 | ₩58,696 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,261 | ₩59,475 | ₩59,221 | ₩59,221 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,274 | ₩59,274 | ₩58,793 | ₩59,154 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,381 | ₩59,441 | ₩59,062 | ₩59,328 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩59,929 | ₩59,929 | ₩59,368 | ₩59,381 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩59,810 | ₩60,016 | ₩59,810 | ₩59,875 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,183 | ₩60,183 | ₩59,600 | ₩59,715 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩60,049 | ₩60,156 | ₩59,822 | ₩59,942 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,688 | ₩60,022 | ₩59,688 | ₩59,916 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,675 | ₩60,136 | ₩59,535 | ₩59,662 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,250 | ₩60,250 | ₩59,835 | ₩59,835 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,722 | ₩60,157 | ₩59,722 | ₩60,157 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,156 | ₩60,156 | ₩59,515 | ₩59,648 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,490 | ₩60,490 | ₩59,990 | ₩60,103 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,143 | ₩60,450 | ₩60,049 | ₩60,063 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,236 | ₩60,236 | ₩59,916 | ₩60,037 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,109 | ₩60,143 | ₩59,662 | ₩60,018 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,503 | ₩60,543 | ₩59,782 | ₩59,866 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,650 | ₩60,704 | ₩59,969 | ₩60,116 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,724 | ₩60,837 | ₩60,570 | ₩60,597 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,276 | ₩60,717 | ₩60,276 | ₩60,646 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,116 | ₩60,116 | ₩59,815 | ₩60,049 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩59,795 | ₩59,929 | ₩59,688 | ₩59,851 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,675 | ₩59,829 | ₩59,675 | ₩59,795 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,408 | ₩59,672 | ₩59,301 | ₩59,672 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,662 | ₩59,715 | ₩59,421 | ₩59,425 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩59,835 | ₩60,276 | ₩59,755 | ₩60,103 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,183 | ₩60,183 | ₩59,989 | ₩60,056 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,181 | ₩59,622 | ₩59,181 | ₩59,380 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,127 | ₩59,268 | ₩59,007 | ₩59,248 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,206 | ₩59,167 | ₩58,206 | ₩59,167 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,446 | ₩58,780 | ₩58,326 | ₩58,580 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,112 | ₩58,366 | ₩57,898 | ₩58,268 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,631 | ₩57,952 | ₩57,404 | ₩57,590 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩57,805 | ₩57,805 | ₩57,344 | ₩57,364 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,725 | ₩58,433 | ₩57,711 | ₩57,958 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,272 | ₩58,272 | ₩57,872 | ₩58,045 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,511 | ₩58,112 | ₩57,417 | ₩57,858 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩57,925 | ₩58,239 | ₩57,845 | ₩57,845 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,219 | ₩58,219 | ₩57,137 | ₩57,204 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩58,052 | ₩58,520 | ₩57,877 | ₩58,206 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩58,967 | ₩58,967 | ₩58,393 | ₩58,393 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,397 | ₩59,397 | ₩59,150 | ₩59,150 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,595 | ₩59,675 | ₩59,314 | ₩59,314 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,668 | ₩59,675 | ₩59,154 | ₩59,186 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,354 | ₩59,795 | ₩59,221 | ₩59,274 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩60,042 | ₩60,042 | ₩59,688 | ₩59,755 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,396 | ₩60,797 | ₩60,116 | ₩60,129 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,343 | ₩60,717 | ₩59,675 | ₩60,704 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,396 | ₩60,648 | ₩60,089 | ₩60,648 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,238 | ₩61,238 | ₩60,797 | ₩60,944 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,585 | ₩61,652 | ₩61,119 | ₩61,583 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩60,958 | ₩61,599 | ₩60,450 | ₩61,439 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩61,078 | ₩61,935 | ₩61,078 | ₩61,813 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩60,958 | ₩61,572 | ₩60,958 | ₩61,572 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩60,864 | ₩61,398 | ₩60,837 | ₩61,345 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩60,877 | ₩60,891 | ₩60,330 | ₩60,891 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,423 | ₩60,771 | ₩60,423 | ₩60,771 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,300 | ₩60,570 | ₩60,275 | ₩60,450 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,463 | ₩60,757 | ₩60,350 | ₩60,757 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,584 | ₩60,590 | ₩60,450 | ₩60,530 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,543 | ₩60,804 | ₩60,543 | ₩60,624 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,463 | ₩60,694 | ₩60,243 | ₩60,450 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,096 | ₩60,664 | ₩60,063 | ₩60,517 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,717 | ₩60,791 | ₩59,782 | ₩59,916 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,771 | ₩60,771 | ₩60,169 | ₩60,463 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,343 | ₩60,704 | ₩60,343 | ₩60,530 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,343 | ₩60,343 | ₩59,992 | ₩60,129 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩59,942 | ₩60,423 | ₩59,942 | ₩60,290 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,194 | ₩59,929 | ₩59,194 | ₩59,501 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,274 | ₩59,634 | ₩59,274 | ₩59,435 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,301 | ₩59,341 | ₩58,793 | ₩59,093 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩58,793 | ₩59,288 | ₩58,793 | ₩59,114 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩58,780 | ₩58,947 | ₩58,513 | ₩58,947 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,221 | ₩59,221 | ₩58,793 | ₩59,067 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,314 | ₩59,381 | ₩58,994 | ₩58,994 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,388 | ₩59,421 | ₩59,101 | ₩59,309 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,555 | ₩59,742 | ₩59,408 | ₩59,582 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩59,861 | ₩59,861 | ₩59,261 | ₩59,485 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩59,889 | ₩60,009 | ₩59,795 | ₩59,795 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,582 | ₩59,822 | ₩59,421 | ₩59,822 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,381 | ₩59,622 | ₩59,297 | ₩59,297 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,755 | ₩59,755 | ₩59,461 | ₩59,648 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,461 | ₩59,875 | ₩59,461 | ₩59,762 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,101 | ₩59,515 | ₩59,101 | ₩59,429 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,187 | ₩59,187 | ₩58,927 | ₩59,008 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩58,980 | ₩59,234 | ₩58,980 | ₩59,147 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,117 | ₩59,193 | ₩58,994 | ₩58,994 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩58,940 | ₩59,022 | ₩58,863 | ₩58,967 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,673 | ₩58,673 | ₩58,331 | ₩58,561 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,312 | ₩58,594 | ₩58,176 | ₩58,572 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩57,858 | ₩58,459 | ₩57,858 | ₩58,299 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩57,992 | ₩57,992 | ₩57,420 | ₩57,778 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,299 | ₩58,299 | ₩57,872 | ₩57,885 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,425 | ₩58,425 | ₩58,254 | ₩58,254 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,393 | ₩58,459 | ₩58,339 | ₩58,426 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,525 | ₩58,540 | ₩58,413 | ₩58,540 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,713 | ₩58,713 | ₩58,513 | ₩58,634 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,646 | ₩58,646 | ₩58,419 | ₩58,446 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,393 | ₩58,793 | ₩58,343 | ₩58,646 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,326 | ₩58,479 | ₩58,135 | ₩58,299 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,326 | ₩58,473 | ₩58,103 | ₩58,179 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,112 | ₩58,373 | ₩58,112 | ₩58,206 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,125 | ₩58,246 | ₩57,832 | ₩57,978 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,633 | ₩58,633 | ₩58,152 | ₩58,366 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,438 | ₩58,459 | ₩58,250 | ₩58,353 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩57,845 | ₩58,206 | ₩57,845 | ₩58,060 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,257 | ₩57,671 | ₩57,244 | ₩57,564 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,431 | ₩57,658 | ₩57,177 | ₩57,177 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,711 | ₩57,711 | ₩57,297 | ₩57,297 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,778 | ₩57,778 | ₩57,457 | ₩57,564 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,711 | ₩57,884 | ₩57,645 | ₩57,671 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,551 | ₩57,711 | ₩57,551 | ₩57,618 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,550 | ₩57,645 | ₩57,431 | ₩57,431 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩57,965 | ₩58,008 | ₩57,658 | ₩57,658 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,166 | ₩58,166 | ₩58,085 | ₩58,085 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,738 | ₩58,272 | ₩57,738 | ₩58,045 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,324 | ₩57,832 | ₩57,311 | ₩57,711 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩56,883 | ₩56,977 | ₩56,723 | ₩56,856 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,228 | ₩57,190 | ₩56,202 | ₩56,896 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,696 | ₩56,856 | ₩56,055 | ₩56,055 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,656 | ₩56,656 | ₩56,269 | ₩56,322 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,417 | ₩56,625 | ₩56,282 | ₩56,603 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,763 | ₩56,910 | ₩56,265 | ₩56,269 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,482 | ₩56,894 | ₩56,482 | ₩56,803 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,083 | ₩57,230 | ₩56,882 | ₩56,882 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,319 | ₩57,324 | ₩57,209 | ₩57,209 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩56,990 | ₩57,272 | ₩56,990 | ₩57,217 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,429 | ₩56,910 | ₩56,429 | ₩56,749 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩55,975 | ₩56,536 | ₩55,975 | ₩56,536 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,429 | ₩56,429 | ₩55,984 | ₩55,988 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,375 | ₩56,603 | ₩56,188 | ₩56,482 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,788 | ₩56,224 | ₩55,788 | ₩56,188 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩55,961 | ₩56,071 | ₩55,667 | ₩56,071 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩56,001 | ₩56,095 | ₩55,748 | ₩56,015 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩56,028 | ₩56,482 | ₩56,028 | ₩56,095 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩56,896 | ₩56,896 | ₩56,108 | ₩56,188 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,377 | ₩57,377 | ₩56,936 | ₩57,003 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,578 | ₩57,578 | ₩57,364 | ₩57,498 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,444 | ₩57,564 | ₩57,337 | ₩57,351 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,524 | ₩57,578 | ₩57,124 | ₩57,417 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,431 | ₩57,604 | ₩57,270 | ₩57,397 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,404 | ₩57,685 | ₩57,337 | ₩57,524 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,284 | ₩57,498 | ₩57,177 | ₩57,491 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,769 | ₩57,070 | ₩56,741 | ₩57,043 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,177 | ₩57,206 | ₩56,576 | ₩56,763 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,244 | ₩57,431 | ₩56,936 | ₩57,097 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,309 | ₩57,150 | ₩56,309 | ₩57,057 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,669 | ₩56,683 | ₩56,362 | ₩56,589 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩56,997 | ₩56,997 | ₩56,255 | ₩56,335 | -1.16% | 5만 |
|---|