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 | ₩60,226 | ₩60,420 | ₩60,133 | ₩60,267 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,499 | ₩60,219 | ₩59,486 | ₩60,153 | +1.10% | 1.7만 |
| 2026.10.07 | ₩59,819 | ₩59,819 | ₩59,564 | ₩59,564 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,073 | ₩60,300 | ₩59,953 | ₩60,099 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,659 | ₩60,219 | ₩59,659 | ₩59,979 | +0.54% | 8.5천 |
| 2026.10.02 | ₩59,726 | ₩60,059 | ₩59,726 | ₩59,793 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,366 | ₩59,566 | ₩59,179 | ₩59,486 | +0.20% | 2.1만 |
| 2026.09.30 | ₩59,793 | ₩59,793 | ₩59,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,346 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,572 | ₩59,646 | ₩59,312 | ₩59,646 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,666 | ₩59,819 | ₩59,466 | ₩59,703 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩59,793 | ₩59,926 | ₩59,632 | ₩59,873 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,059 | ₩60,059 | ₩59,779 | ₩59,779 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,440 | ₩60,440 | ₩60,077 | ₩60,077 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,633 | ₩60,720 | ₩60,540 | ₩60,540 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩60,993 | ₩60,993 | ₩60,673 | ₩60,677 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,287 | ₩61,287 | ₩60,780 | ₩60,793 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩61,874 | ₩61,874 | ₩61,407 | ₩61,407 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩61,794 | ₩61,807 | ₩61,227 | ₩61,447 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,020 | ₩62,020 | ₩61,647 | ₩61,648 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,181 | ₩62,581 | ₩62,181 | ₩62,234 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,221 | ₩62,221 | ₩61,940 | ₩62,047 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,141 | ₩62,141 | ₩61,860 | ₩61,900 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,407 | ₩62,407 | ₩61,999 | ₩62,112 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩62,808 | ₩62,808 | ₩62,474 | ₩62,474 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,034 | ₩63,161 | ₩62,901 | ₩62,928 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,194 | ₩63,377 | ₩63,053 | ₩63,274 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,074 | ₩63,208 | ₩63,048 | ₩63,074 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,008 | ₩63,088 | ₩62,768 | ₩62,821 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩62,888 | ₩62,941 | ₩62,821 | ₩62,888 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,548 | ₩63,548 | ₩63,154 | ₩63,168 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩63,675 | ₩63,675 | ₩63,341 | ₩63,528 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,528 | ₩63,835 | ₩63,528 | ₩63,732 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,595 | ₩63,615 | ₩63,528 | ₩63,615 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩63,715 | ₩63,755 | ₩63,595 | ₩63,707 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,395 | ₩63,612 | ₩63,395 | ₩63,599 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,475 | ₩63,615 | ₩63,294 | ₩63,294 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩63,848 | ₩64,008 | ₩63,701 | ₩63,731 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,475 | ₩63,648 | ₩63,368 | ₩63,368 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,541 | ₩63,541 | ₩63,355 | ₩63,379 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,488 | ₩63,755 | ₩63,488 | ₩63,755 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,608 | ₩63,608 | ₩63,301 | ₩63,608 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩62,914 | ₩63,209 | ₩62,914 | ₩63,209 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩62,981 | ₩63,048 | ₩62,821 | ₩62,834 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,061 | ₩63,088 | ₩62,977 | ₩62,977 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,194 | ₩63,314 | ₩63,181 | ₩63,254 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩62,968 | ₩63,034 | ₩62,901 | ₩62,972 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,648 | ₩63,648 | ₩62,982 | ₩63,092 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩62,741 | ₩63,488 | ₩62,741 | ₩63,421 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,088 | ₩63,149 | ₩62,860 | ₩62,928 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩62,714 | ₩62,714 | ₩62,374 | ₩62,647 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,150 | ₩62,687 | ₩62,141 | ₩62,687 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,248 | ₩63,448 | ₩63,085 | ₩63,085 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩62,848 | ₩63,397 | ₩62,848 | ₩63,328 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,407 | ₩62,754 | ₩62,407 | ₩62,638 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,107 | ₩62,323 | ₩62,084 | ₩62,270 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩61,934 | ₩61,934 | ₩61,634 | ₩61,780 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,301 | ₩62,301 | ₩61,982 | ₩62,114 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,274 | ₩62,415 | ₩62,234 | ₩62,415 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,514 | ₩62,541 | ₩62,314 | ₩62,314 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,554 | ₩63,141 | ₩62,474 | ₩62,634 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,573 | ₩62,717 | ₩62,514 | ₩62,717 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,301 | ₩62,301 | ₩61,740 | ₩61,818 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,147 | ₩62,147 | ₩61,860 | ₩61,890 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,141 | ₩62,301 | ₩62,034 | ₩62,034 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩61,740 | ₩61,900 | ₩61,700 | ₩61,866 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩61,967 | ₩61,983 | ₩61,874 | ₩61,887 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩61,982 | ₩61,982 | ₩61,860 | ₩61,888 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,361 | ₩62,394 | ₩62,301 | ₩62,307 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,034 | ₩62,100 | ₩61,994 | ₩62,020 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩61,847 | ₩62,301 | ₩61,847 | ₩62,301 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,500 | ₩62,020 | ₩61,500 | ₩61,620 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,320 | ₩61,674 | ₩61,320 | ₩61,420 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,127 | ₩61,433 | ₩61,020 | ₩61,433 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩60,846 | ₩61,271 | ₩60,820 | ₩61,271 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,593 | ₩60,593 | ₩60,086 | ₩60,153 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩59,953 | ₩60,259 | ₩59,926 | ₩60,078 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,136 | ₩59,646 | ₩59,112 | ₩59,559 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩58,832 | ₩59,126 | ₩58,832 | ₩58,952 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,312 | ₩59,312 | ₩58,725 | ₩58,893 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,406 | ₩59,566 | ₩58,685 | ₩58,832 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩59,819 | ₩59,826 | ₩59,500 | ₩59,543 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,153 | ₩60,153 | ₩59,579 | ₩59,673 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩59,819 | ₩60,259 | ₩59,819 | ₩60,070 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,606 | ₩59,873 | ₩59,512 | ₩59,727 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,379 | ₩59,833 | ₩59,379 | ₩59,427 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩58,899 | ₩59,419 | ₩58,899 | ₩59,376 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩58,925 | ₩58,965 | ₩58,699 | ₩58,739 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩58,845 | ₩59,286 | ₩58,845 | ₩59,074 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,219 | ₩59,392 | ₩58,925 | ₩58,992 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩58,765 | ₩58,819 | ₩58,619 | ₩58,707 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩58,899 | ₩58,965 | ₩58,792 | ₩58,865 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,005 | ₩59,072 | ₩58,899 | ₩58,992 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,366 | ₩59,366 | ₩59,112 | ₩59,112 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,419 | ₩59,539 | ₩59,299 | ₩59,299 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩59,805 | ₩59,853 | ₩59,348 | ₩59,348 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩59,859 | ₩59,859 | ₩59,606 | ₩59,766 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,646 | ₩59,673 | ₩59,375 | ₩59,630 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,392 | ₩59,459 | ₩58,821 | ₩59,439 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,312 | ₩59,627 | ₩59,019 | ₩59,627 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,206 | ₩59,546 | ₩59,112 | ₩59,171 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,659 | ₩59,406 | ₩58,659 | ₩59,307 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩58,979 | ₩59,126 | ₩58,592 | ₩58,615 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,179 | ₩59,392 | ₩59,139 | ₩59,139 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,192 | ₩59,192 | ₩58,712 | ₩59,072 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,299 | ₩59,359 | ₩58,980 | ₩59,246 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩59,846 | ₩59,846 | ₩59,286 | ₩59,299 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩59,727 | ₩59,933 | ₩59,727 | ₩59,793 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,099 | ₩60,099 | ₩59,518 | ₩59,632 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩59,966 | ₩60,073 | ₩59,739 | ₩59,859 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,606 | ₩59,939 | ₩59,606 | ₩59,833 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,592 | ₩60,053 | ₩59,452 | ₩59,579 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,166 | ₩60,166 | ₩59,753 | ₩59,753 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,639 | ₩60,074 | ₩59,639 | ₩60,074 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,073 | ₩60,073 | ₩59,432 | ₩59,566 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,406 | ₩60,406 | ₩59,907 | ₩60,019 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,059 | ₩60,366 | ₩59,966 | ₩59,979 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,153 | ₩60,153 | ₩59,833 | ₩59,954 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,026 | ₩60,059 | ₩59,579 | ₩59,935 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,420 | ₩60,460 | ₩59,699 | ₩59,783 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,566 | ₩60,620 | ₩59,886 | ₩60,033 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,640 | ₩60,753 | ₩60,486 | ₩60,513 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,193 | ₩60,633 | ₩60,193 | ₩60,562 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,033 | ₩60,033 | ₩59,733 | ₩59,966 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩59,713 | ₩59,846 | ₩59,606 | ₩59,769 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,592 | ₩59,746 | ₩59,592 | ₩59,713 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,326 | ₩59,590 | ₩59,219 | ₩59,590 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,579 | ₩59,632 | ₩59,339 | ₩59,343 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩59,753 | ₩60,193 | ₩59,673 | ₩60,019 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,099 | ₩60,099 | ₩59,906 | ₩59,973 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,099 | ₩59,539 | ₩59,099 | ₩59,298 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,045 | ₩59,186 | ₩58,925 | ₩59,166 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,125 | ₩59,086 | ₩58,125 | ₩59,086 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,365 | ₩58,699 | ₩58,245 | ₩58,499 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,032 | ₩58,285 | ₩57,818 | ₩58,188 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,551 | ₩57,872 | ₩57,325 | ₩57,510 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩57,725 | ₩57,725 | ₩57,265 | ₩57,285 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,645 | ₩58,352 | ₩57,631 | ₩57,878 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,192 | ₩58,192 | ₩57,791 | ₩57,965 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,431 | ₩58,032 | ₩57,338 | ₩57,778 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩57,845 | ₩58,158 | ₩57,765 | ₩57,765 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,138 | ₩58,138 | ₩57,058 | ₩57,124 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩57,972 | ₩58,438 | ₩57,797 | ₩58,125 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩58,885 | ₩58,885 | ₩58,312 | ₩58,312 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,315 | ₩59,315 | ₩59,068 | ₩59,068 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,512 | ₩59,592 | ₩59,232 | ₩59,232 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,586 | ₩59,592 | ₩59,072 | ₩59,104 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,272 | ₩59,713 | ₩59,139 | ₩59,192 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩59,959 | ₩59,959 | ₩59,606 | ₩59,673 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,313 | ₩60,713 | ₩60,033 | ₩60,046 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,259 | ₩60,633 | ₩59,592 | ₩60,620 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,313 | ₩60,564 | ₩60,006 | ₩60,564 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,153 | ₩61,153 | ₩60,713 | ₩60,860 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,500 | ₩61,567 | ₩61,035 | ₩61,497 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩60,873 | ₩61,514 | ₩60,366 | ₩61,353 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩60,993 | ₩61,850 | ₩60,993 | ₩61,727 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩60,873 | ₩61,487 | ₩60,873 | ₩61,487 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩60,780 | ₩61,313 | ₩60,753 | ₩61,260 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩60,793 | ₩60,806 | ₩60,246 | ₩60,806 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,340 | ₩60,686 | ₩60,340 | ₩60,686 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,217 | ₩60,486 | ₩60,191 | ₩60,366 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,380 | ₩60,673 | ₩60,266 | ₩60,673 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,500 | ₩60,506 | ₩60,366 | ₩60,446 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,460 | ₩60,720 | ₩60,460 | ₩60,540 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,380 | ₩60,610 | ₩60,159 | ₩60,366 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,013 | ₩60,580 | ₩59,979 | ₩60,433 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,633 | ₩60,706 | ₩59,699 | ₩59,833 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,686 | ₩60,686 | ₩60,086 | ₩60,380 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,259 | ₩60,620 | ₩60,259 | ₩60,446 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,259 | ₩60,259 | ₩59,909 | ₩60,046 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩59,859 | ₩60,340 | ₩59,859 | ₩60,206 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,112 | ₩59,846 | ₩59,112 | ₩59,419 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,192 | ₩59,551 | ₩59,192 | ₩59,352 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,219 | ₩59,259 | ₩58,712 | ₩59,011 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩58,712 | ₩59,206 | ₩58,712 | ₩59,032 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩58,699 | ₩58,865 | ₩58,432 | ₩58,865 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,139 | ₩59,139 | ₩58,712 | ₩58,985 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,232 | ₩59,299 | ₩58,912 | ₩58,912 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,306 | ₩59,339 | ₩59,019 | ₩59,227 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,472 | ₩59,659 | ₩59,326 | ₩59,499 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩59,778 | ₩59,778 | ₩59,179 | ₩59,403 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩59,806 | ₩59,926 | ₩59,713 | ₩59,713 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,499 | ₩59,739 | ₩59,339 | ₩59,739 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,299 | ₩59,539 | ₩59,215 | ₩59,215 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,673 | ₩59,673 | ₩59,379 | ₩59,566 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,379 | ₩59,793 | ₩59,379 | ₩59,679 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,019 | ₩59,432 | ₩59,019 | ₩59,347 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,106 | ₩59,106 | ₩58,845 | ₩58,927 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩58,899 | ₩59,152 | ₩58,899 | ₩59,066 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,035 | ₩59,111 | ₩58,912 | ₩58,912 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩58,859 | ₩58,940 | ₩58,781 | ₩58,885 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,592 | ₩58,592 | ₩58,250 | ₩58,480 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,232 | ₩58,513 | ₩58,096 | ₩58,491 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩57,778 | ₩58,378 | ₩57,778 | ₩58,218 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩57,912 | ₩57,912 | ₩57,341 | ₩57,698 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,218 | ₩58,218 | ₩57,791 | ₩57,805 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,344 | ₩58,344 | ₩58,173 | ₩58,173 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,312 | ₩58,378 | ₩58,258 | ₩58,345 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,444 | ₩58,459 | ₩58,332 | ₩58,459 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,632 | ₩58,632 | ₩58,432 | ₩58,553 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,565 | ₩58,565 | ₩58,338 | ₩58,365 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,312 | ₩58,712 | ₩58,262 | ₩58,565 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,245 | ₩58,398 | ₩58,054 | ₩58,218 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,245 | ₩58,392 | ₩58,022 | ₩58,098 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,032 | ₩58,292 | ₩58,032 | ₩58,125 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,045 | ₩58,165 | ₩57,751 | ₩57,898 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,552 | ₩58,552 | ₩58,072 | ₩58,285 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,357 | ₩58,378 | ₩58,169 | ₩58,272 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩57,765 | ₩58,125 | ₩57,765 | ₩57,980 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,178 | ₩57,591 | ₩57,164 | ₩57,485 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,351 | ₩57,578 | ₩57,098 | ₩57,098 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,631 | ₩57,631 | ₩57,218 | ₩57,218 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,698 | ₩57,698 | ₩57,378 | ₩57,485 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,631 | ₩57,803 | ₩57,565 | ₩57,591 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,471 | ₩57,631 | ₩57,471 | ₩57,538 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,470 | ₩57,565 | ₩57,351 | ₩57,351 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩57,885 | ₩57,928 | ₩57,578 | ₩57,578 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,085 | ₩58,085 | ₩58,005 | ₩58,005 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,658 | ₩58,192 | ₩57,658 | ₩57,965 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,245 | ₩57,751 | ₩57,231 | ₩57,631 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩56,804 | ₩56,898 | ₩56,644 | ₩56,778 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,151 | ₩57,111 | ₩56,124 | ₩56,818 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,618 | ₩56,778 | ₩55,977 | ₩55,977 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,577 | ₩56,577 | ₩56,191 | ₩56,244 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,339 | ₩56,547 | ₩56,204 | ₩56,524 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,684 | ₩56,831 | ₩56,187 | ₩56,191 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,404 | ₩56,815 | ₩56,404 | ₩56,724 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,004 | ₩57,151 | ₩56,803 | ₩56,803 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,239 | ₩57,245 | ₩57,130 | ₩57,130 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩56,911 | ₩57,192 | ₩56,911 | ₩57,138 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,351 | ₩56,831 | ₩56,351 | ₩56,671 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩55,897 | ₩56,457 | ₩55,897 | ₩56,457 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,351 | ₩56,351 | ₩55,906 | ₩55,910 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,297 | ₩56,524 | ₩56,111 | ₩56,404 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,710 | ₩56,147 | ₩55,710 | ₩56,111 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩55,884 | ₩55,993 | ₩55,590 | ₩55,993 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩55,924 | ₩56,017 | ₩55,670 | ₩55,937 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩55,950 | ₩56,404 | ₩55,950 | ₩56,017 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩56,818 | ₩56,818 | ₩56,031 | ₩56,111 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,298 | ₩57,298 | ₩56,858 | ₩56,924 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,498 | ₩57,498 | ₩57,285 | ₩57,418 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,365 | ₩57,485 | ₩57,258 | ₩57,271 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,445 | ₩57,498 | ₩57,044 | ₩57,338 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,351 | ₩57,525 | ₩57,191 | ₩57,318 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,325 | ₩57,605 | ₩57,258 | ₩57,445 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,204 | ₩57,418 | ₩57,098 | ₩57,411 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,691 | ₩56,991 | ₩56,663 | ₩56,964 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,098 | ₩57,127 | ₩56,497 | ₩56,684 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,164 | ₩57,351 | ₩56,858 | ₩57,018 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,231 | ₩57,071 | ₩56,231 | ₩56,978 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,591 | ₩56,604 | ₩56,284 | ₩56,511 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩56,918 | ₩56,918 | ₩56,177 | ₩56,257 | -1.16% | 5만 |
|---|