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 | ₩60,317 | ₩60,511 | ₩60,224 | ₩60,359 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,589 | ₩60,311 | ₩59,576 | ₩60,244 | +1.10% | 1.7만 |
| 2026.10.07 | ₩59,910 | ₩59,910 | ₩59,655 | ₩59,655 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,164 | ₩60,391 | ₩60,043 | ₩60,190 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,749 | ₩60,311 | ₩59,749 | ₩60,070 | +0.54% | 8.5천 |
| 2026.10.02 | ₩59,816 | ₩60,150 | ₩59,816 | ₩59,883 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,456 | ₩59,656 | ₩59,269 | ₩59,576 | +0.20% | 2.1만 |
| 2026.09.30 | ₩59,883 | ₩59,883 | ₩59,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,436 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,663 | ₩59,736 | ₩59,402 | ₩59,736 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,756 | ₩59,910 | ₩59,556 | ₩59,794 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩59,883 | ₩60,017 | ₩59,723 | ₩59,963 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,150 | ₩60,150 | ₩59,870 | ₩59,870 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,531 | ₩60,531 | ₩60,168 | ₩60,168 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,725 | ₩60,812 | ₩60,631 | ₩60,631 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩61,086 | ₩61,086 | ₩60,765 | ₩60,769 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,380 | ₩61,380 | ₩60,872 | ₩60,885 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩61,967 | ₩61,967 | ₩61,500 | ₩61,500 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩61,887 | ₩61,901 | ₩61,319 | ₩61,540 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,114 | ₩62,114 | ₩61,740 | ₩61,742 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,275 | ₩62,676 | ₩62,275 | ₩62,328 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,315 | ₩62,315 | ₩62,034 | ₩62,141 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,235 | ₩62,235 | ₩61,954 | ₩61,994 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,502 | ₩62,502 | ₩62,093 | ₩62,207 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩62,903 | ₩62,903 | ₩62,569 | ₩62,569 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,130 | ₩63,257 | ₩62,996 | ₩63,023 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,290 | ₩63,473 | ₩63,148 | ₩63,370 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,170 | ₩63,303 | ₩63,143 | ₩63,170 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,103 | ₩63,183 | ₩62,863 | ₩62,916 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩62,983 | ₩63,036 | ₩62,916 | ₩62,983 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,644 | ₩63,644 | ₩63,250 | ₩63,263 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩63,771 | ₩63,771 | ₩63,437 | ₩63,624 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,624 | ₩63,931 | ₩63,624 | ₩63,829 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,691 | ₩63,711 | ₩63,624 | ₩63,711 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩63,811 | ₩63,851 | ₩63,691 | ₩63,803 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,491 | ₩63,708 | ₩63,491 | ₩63,695 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,571 | ₩63,711 | ₩63,390 | ₩63,390 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩63,945 | ₩64,105 | ₩63,798 | ₩63,827 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,571 | ₩63,744 | ₩63,464 | ₩63,464 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,637 | ₩63,637 | ₩63,450 | ₩63,474 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,584 | ₩63,851 | ₩63,584 | ₩63,851 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,704 | ₩63,704 | ₩63,397 | ₩63,704 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩63,010 | ₩63,305 | ₩63,010 | ₩63,305 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩63,076 | ₩63,143 | ₩62,916 | ₩62,929 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,157 | ₩63,183 | ₩63,072 | ₩63,072 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,290 | ₩63,410 | ₩63,277 | ₩63,350 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩63,063 | ₩63,130 | ₩62,996 | ₩63,067 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,744 | ₩63,744 | ₩63,078 | ₩63,187 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩62,836 | ₩63,584 | ₩62,836 | ₩63,517 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,183 | ₩63,245 | ₩62,955 | ₩63,023 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩62,809 | ₩62,809 | ₩62,468 | ₩62,742 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,244 | ₩62,782 | ₩62,235 | ₩62,782 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,344 | ₩63,544 | ₩63,181 | ₩63,181 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩62,943 | ₩63,493 | ₩62,943 | ₩63,424 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,502 | ₩62,849 | ₩62,502 | ₩62,733 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,201 | ₩62,418 | ₩62,178 | ₩62,364 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩62,028 | ₩62,028 | ₩61,727 | ₩61,874 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,395 | ₩62,395 | ₩62,076 | ₩62,208 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,368 | ₩62,510 | ₩62,328 | ₩62,510 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,609 | ₩62,635 | ₩62,408 | ₩62,408 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,649 | ₩63,237 | ₩62,569 | ₩62,729 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,667 | ₩62,812 | ₩62,609 | ₩62,812 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,395 | ₩62,395 | ₩61,834 | ₩61,911 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,241 | ₩62,241 | ₩61,954 | ₩61,983 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,235 | ₩62,395 | ₩62,128 | ₩62,128 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩61,834 | ₩61,994 | ₩61,794 | ₩61,959 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩62,061 | ₩62,077 | ₩61,967 | ₩61,981 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩62,076 | ₩62,076 | ₩61,954 | ₩61,982 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,455 | ₩62,488 | ₩62,395 | ₩62,402 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,128 | ₩62,195 | ₩62,088 | ₩62,114 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩61,941 | ₩62,395 | ₩61,941 | ₩62,395 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,593 | ₩62,114 | ₩61,593 | ₩61,714 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,413 | ₩61,767 | ₩61,413 | ₩61,513 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,219 | ₩61,526 | ₩61,112 | ₩61,526 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩60,939 | ₩61,363 | ₩60,912 | ₩61,363 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,685 | ₩60,685 | ₩60,177 | ₩60,244 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩60,043 | ₩60,351 | ₩60,017 | ₩60,169 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,226 | ₩59,736 | ₩59,202 | ₩59,649 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩58,921 | ₩59,215 | ₩58,921 | ₩59,041 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,402 | ₩59,402 | ₩58,814 | ₩58,983 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,496 | ₩59,656 | ₩58,774 | ₩58,921 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩59,910 | ₩59,917 | ₩59,591 | ₩59,633 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,244 | ₩60,244 | ₩59,669 | ₩59,763 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩59,910 | ₩60,351 | ₩59,910 | ₩60,161 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,696 | ₩59,963 | ₩59,603 | ₩59,818 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,469 | ₩59,923 | ₩59,469 | ₩59,517 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩58,988 | ₩59,509 | ₩58,988 | ₩59,466 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩59,015 | ₩59,055 | ₩58,788 | ₩58,828 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩58,934 | ₩59,375 | ₩58,934 | ₩59,163 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,309 | ₩59,482 | ₩59,015 | ₩59,081 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩58,854 | ₩58,908 | ₩58,707 | ₩58,796 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩58,988 | ₩59,055 | ₩58,881 | ₩58,955 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,095 | ₩59,162 | ₩58,988 | ₩59,081 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,456 | ₩59,456 | ₩59,202 | ₩59,202 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,509 | ₩59,629 | ₩59,389 | ₩59,389 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩59,895 | ₩59,943 | ₩59,438 | ₩59,438 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩59,950 | ₩59,950 | ₩59,696 | ₩59,856 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,736 | ₩59,763 | ₩59,465 | ₩59,720 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,482 | ₩59,549 | ₩58,910 | ₩59,529 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,402 | ₩59,717 | ₩59,108 | ₩59,717 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,295 | ₩59,636 | ₩59,202 | ₩59,260 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,747 | ₩59,496 | ₩58,747 | ₩59,397 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩59,068 | ₩59,215 | ₩58,681 | ₩58,703 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,269 | ₩59,482 | ₩59,228 | ₩59,228 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,282 | ₩59,282 | ₩58,801 | ₩59,162 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,389 | ₩59,449 | ₩59,069 | ₩59,335 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩59,937 | ₩59,937 | ₩59,375 | ₩59,389 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩59,818 | ₩60,023 | ₩59,818 | ₩59,883 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,190 | ₩60,190 | ₩59,608 | ₩59,723 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩60,057 | ₩60,164 | ₩59,830 | ₩59,950 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,696 | ₩60,030 | ₩59,696 | ₩59,923 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,683 | ₩60,144 | ₩59,542 | ₩59,669 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,257 | ₩60,257 | ₩59,843 | ₩59,843 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,729 | ₩60,165 | ₩59,729 | ₩60,165 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,164 | ₩60,164 | ₩59,522 | ₩59,656 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,498 | ₩60,498 | ₩59,998 | ₩60,110 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,150 | ₩60,458 | ₩60,057 | ₩60,070 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,244 | ₩60,244 | ₩59,923 | ₩60,045 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,117 | ₩60,150 | ₩59,669 | ₩60,026 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,511 | ₩60,551 | ₩59,790 | ₩59,874 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,658 | ₩60,711 | ₩59,977 | ₩60,124 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,732 | ₩60,845 | ₩60,578 | ₩60,605 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,284 | ₩60,725 | ₩60,284 | ₩60,654 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,124 | ₩60,124 | ₩59,823 | ₩60,057 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩59,803 | ₩59,937 | ₩59,696 | ₩59,859 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,683 | ₩59,836 | ₩59,683 | ₩59,803 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,415 | ₩59,680 | ₩59,309 | ₩59,680 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,669 | ₩59,723 | ₩59,429 | ₩59,433 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩59,843 | ₩60,284 | ₩59,763 | ₩60,110 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,190 | ₩60,190 | ₩59,997 | ₩60,063 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,188 | ₩59,629 | ₩59,188 | ₩59,387 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,135 | ₩59,275 | ₩59,015 | ₩59,255 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,213 | ₩59,175 | ₩58,213 | ₩59,175 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,454 | ₩58,788 | ₩58,333 | ₩58,587 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,119 | ₩58,373 | ₩57,906 | ₩58,276 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,638 | ₩57,959 | ₩57,411 | ₩57,597 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩57,812 | ₩57,812 | ₩57,351 | ₩57,371 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,732 | ₩58,440 | ₩57,719 | ₩57,966 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,280 | ₩58,280 | ₩57,879 | ₩58,053 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,518 | ₩58,119 | ₩57,425 | ₩57,866 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩57,932 | ₩58,246 | ₩57,852 | ₩57,852 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,226 | ₩58,226 | ₩57,144 | ₩57,211 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩58,059 | ₩58,527 | ₩57,884 | ₩58,213 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩58,975 | ₩58,975 | ₩58,400 | ₩58,400 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,405 | ₩59,405 | ₩59,158 | ₩59,158 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,603 | ₩59,683 | ₩59,322 | ₩59,322 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,676 | ₩59,683 | ₩59,162 | ₩59,194 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,362 | ₩59,803 | ₩59,228 | ₩59,282 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩60,050 | ₩60,050 | ₩59,696 | ₩59,763 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,404 | ₩60,805 | ₩60,124 | ₩60,137 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,351 | ₩60,725 | ₩59,683 | ₩60,711 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,404 | ₩60,655 | ₩60,097 | ₩60,655 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,246 | ₩61,246 | ₩60,805 | ₩60,952 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,593 | ₩61,660 | ₩61,127 | ₩61,591 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩60,965 | ₩61,607 | ₩60,458 | ₩61,446 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩61,086 | ₩61,943 | ₩61,086 | ₩61,820 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩60,965 | ₩61,580 | ₩60,965 | ₩61,580 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩60,872 | ₩61,406 | ₩60,845 | ₩61,353 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩60,885 | ₩60,899 | ₩60,337 | ₩60,899 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,431 | ₩60,778 | ₩60,431 | ₩60,778 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,308 | ₩60,578 | ₩60,283 | ₩60,458 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,471 | ₩60,765 | ₩60,357 | ₩60,765 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,591 | ₩60,598 | ₩60,458 | ₩60,538 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,551 | ₩60,812 | ₩60,551 | ₩60,631 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,471 | ₩60,702 | ₩60,251 | ₩60,458 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,104 | ₩60,671 | ₩60,070 | ₩60,524 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,725 | ₩60,798 | ₩59,790 | ₩59,923 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,778 | ₩60,778 | ₩60,177 | ₩60,471 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,351 | ₩60,711 | ₩60,351 | ₩60,538 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,351 | ₩60,351 | ₩59,999 | ₩60,137 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩59,950 | ₩60,431 | ₩59,950 | ₩60,297 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,202 | ₩59,937 | ₩59,202 | ₩59,509 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,282 | ₩59,641 | ₩59,282 | ₩59,442 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,309 | ₩59,349 | ₩58,801 | ₩59,100 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩58,801 | ₩59,295 | ₩58,801 | ₩59,122 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩58,788 | ₩58,955 | ₩58,520 | ₩58,955 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,228 | ₩59,228 | ₩58,801 | ₩59,075 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,322 | ₩59,389 | ₩59,001 | ₩59,001 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,395 | ₩59,429 | ₩59,108 | ₩59,317 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,562 | ₩59,749 | ₩59,415 | ₩59,589 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩59,868 | ₩59,868 | ₩59,269 | ₩59,493 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩59,896 | ₩60,017 | ₩59,803 | ₩59,803 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,589 | ₩59,830 | ₩59,429 | ₩59,830 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,389 | ₩59,629 | ₩59,305 | ₩59,305 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,763 | ₩59,763 | ₩59,469 | ₩59,656 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,469 | ₩59,883 | ₩59,469 | ₩59,770 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,108 | ₩59,522 | ₩59,108 | ₩59,437 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,195 | ₩59,195 | ₩58,934 | ₩59,016 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩58,988 | ₩59,242 | ₩58,988 | ₩59,155 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,124 | ₩59,200 | ₩59,001 | ₩59,001 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩58,948 | ₩59,029 | ₩58,870 | ₩58,975 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,681 | ₩58,681 | ₩58,339 | ₩58,568 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,320 | ₩58,602 | ₩58,184 | ₩58,579 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩57,866 | ₩58,467 | ₩57,866 | ₩58,307 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩57,999 | ₩57,999 | ₩57,427 | ₩57,785 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,307 | ₩58,307 | ₩57,879 | ₩57,892 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,432 | ₩58,432 | ₩58,261 | ₩58,261 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,400 | ₩58,467 | ₩58,347 | ₩58,433 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,532 | ₩58,547 | ₩58,420 | ₩58,547 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,721 | ₩58,721 | ₩58,520 | ₩58,642 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,654 | ₩58,654 | ₩58,427 | ₩58,454 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,400 | ₩58,801 | ₩58,351 | ₩58,654 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,333 | ₩58,487 | ₩58,142 | ₩58,307 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,333 | ₩58,480 | ₩58,110 | ₩58,186 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,119 | ₩58,380 | ₩58,119 | ₩58,213 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,133 | ₩58,253 | ₩57,839 | ₩57,986 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,641 | ₩58,641 | ₩58,160 | ₩58,373 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,445 | ₩58,467 | ₩58,257 | ₩58,360 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩57,852 | ₩58,213 | ₩57,852 | ₩58,067 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,264 | ₩57,679 | ₩57,251 | ₩57,572 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,438 | ₩57,665 | ₩57,184 | ₩57,184 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,719 | ₩57,719 | ₩57,304 | ₩57,304 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,785 | ₩57,785 | ₩57,465 | ₩57,572 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,719 | ₩57,891 | ₩57,652 | ₩57,679 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,558 | ₩57,719 | ₩57,558 | ₩57,625 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,557 | ₩57,652 | ₩57,438 | ₩57,438 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩57,973 | ₩58,015 | ₩57,665 | ₩57,665 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,173 | ₩58,173 | ₩58,093 | ₩58,093 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,745 | ₩58,280 | ₩57,745 | ₩58,053 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,331 | ₩57,839 | ₩57,318 | ₩57,719 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩56,890 | ₩56,984 | ₩56,730 | ₩56,864 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,236 | ₩57,198 | ₩56,209 | ₩56,904 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,703 | ₩56,864 | ₩56,062 | ₩56,062 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,663 | ₩56,663 | ₩56,276 | ₩56,329 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,424 | ₩56,632 | ₩56,289 | ₩56,610 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,770 | ₩56,917 | ₩56,272 | ₩56,276 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,489 | ₩56,901 | ₩56,489 | ₩56,810 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,091 | ₩57,238 | ₩56,889 | ₩56,889 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,326 | ₩57,331 | ₩57,216 | ₩57,216 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩56,997 | ₩57,279 | ₩56,997 | ₩57,224 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,436 | ₩56,917 | ₩56,436 | ₩56,757 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩55,982 | ₩56,543 | ₩55,982 | ₩56,543 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,436 | ₩56,436 | ₩55,991 | ₩55,995 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,383 | ₩56,610 | ₩56,196 | ₩56,489 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,795 | ₩56,232 | ₩55,795 | ₩56,196 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩55,968 | ₩56,078 | ₩55,674 | ₩56,078 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩56,008 | ₩56,102 | ₩55,755 | ₩56,022 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩56,035 | ₩56,489 | ₩56,035 | ₩56,102 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩56,904 | ₩56,904 | ₩56,115 | ₩56,196 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,385 | ₩57,385 | ₩56,944 | ₩57,011 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,585 | ₩57,585 | ₩57,371 | ₩57,505 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,451 | ₩57,572 | ₩57,345 | ₩57,358 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,532 | ₩57,585 | ₩57,131 | ₩57,425 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,438 | ₩57,612 | ₩57,278 | ₩57,405 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,411 | ₩57,692 | ₩57,345 | ₩57,532 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,291 | ₩57,505 | ₩57,184 | ₩57,498 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,777 | ₩57,077 | ₩56,749 | ₩57,051 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,184 | ₩57,214 | ₩56,583 | ₩56,770 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,251 | ₩57,438 | ₩56,944 | ₩57,104 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,316 | ₩57,158 | ₩56,316 | ₩57,064 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,677 | ₩56,690 | ₩56,369 | ₩56,596 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,004 | ₩57,004 | ₩56,262 | ₩56,342 | -1.16% | 5만 |
|---|