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 | ₩60,297 | ₩60,490 | ₩60,203 | ₩60,338 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,569 | ₩60,290 | ₩59,555 | ₩60,223 | +1.10% | 1.7만 |
| 2026.10.07 | ₩59,889 | ₩59,889 | ₩59,634 | ₩59,634 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,143 | ₩60,370 | ₩60,023 | ₩60,170 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,729 | ₩60,290 | ₩59,729 | ₩60,049 | +0.54% | 8.5천 |
| 2026.10.02 | ₩59,796 | ₩60,130 | ₩59,796 | ₩59,862 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,435 | ₩59,635 | ₩59,248 | ₩59,555 | +0.20% | 2.1만 |
| 2026.09.30 | ₩59,862 | ₩59,862 | ₩59,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,415 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,642 | ₩59,716 | ₩59,382 | ₩59,716 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,736 | ₩59,889 | ₩59,535 | ₩59,773 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩59,862 | ₩59,996 | ₩59,702 | ₩59,943 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,130 | ₩60,130 | ₩59,849 | ₩59,849 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,510 | ₩60,510 | ₩60,147 | ₩60,147 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,704 | ₩60,791 | ₩60,610 | ₩60,610 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩61,065 | ₩61,065 | ₩60,744 | ₩60,748 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,358 | ₩61,358 | ₩60,851 | ₩60,864 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩61,946 | ₩61,946 | ₩61,479 | ₩61,479 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩61,866 | ₩61,879 | ₩61,298 | ₩61,519 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,093 | ₩62,093 | ₩61,719 | ₩61,720 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,253 | ₩62,654 | ₩62,253 | ₩62,307 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,293 | ₩62,293 | ₩62,013 | ₩62,120 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,213 | ₩62,213 | ₩61,933 | ₩61,973 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,480 | ₩62,480 | ₩62,072 | ₩62,185 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩62,881 | ₩62,881 | ₩62,547 | ₩62,547 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,108 | ₩63,235 | ₩62,974 | ₩63,001 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,268 | ₩63,451 | ₩63,127 | ₩63,348 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,148 | ₩63,282 | ₩63,121 | ₩63,148 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,081 | ₩63,161 | ₩62,841 | ₩62,894 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩62,961 | ₩63,015 | ₩62,894 | ₩62,961 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,622 | ₩63,622 | ₩63,228 | ₩63,242 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩63,749 | ₩63,749 | ₩63,415 | ₩63,602 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,602 | ₩63,909 | ₩63,602 | ₩63,807 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,669 | ₩63,689 | ₩63,602 | ₩63,689 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩63,789 | ₩63,829 | ₩63,669 | ₩63,781 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,469 | ₩63,686 | ₩63,469 | ₩63,673 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,549 | ₩63,689 | ₩63,368 | ₩63,368 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩63,923 | ₩64,083 | ₩63,776 | ₩63,805 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,549 | ₩63,722 | ₩63,442 | ₩63,442 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,616 | ₩63,616 | ₩63,429 | ₩63,453 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,562 | ₩63,829 | ₩63,562 | ₩63,829 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,682 | ₩63,682 | ₩63,375 | ₩63,682 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩62,988 | ₩63,283 | ₩62,988 | ₩63,283 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩63,055 | ₩63,121 | ₩62,894 | ₩62,908 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,135 | ₩63,161 | ₩63,051 | ₩63,051 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,268 | ₩63,389 | ₩63,255 | ₩63,328 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩63,041 | ₩63,108 | ₩62,974 | ₩63,045 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,722 | ₩63,722 | ₩63,056 | ₩63,165 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩62,814 | ₩63,562 | ₩62,814 | ₩63,495 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,161 | ₩63,223 | ₩62,933 | ₩63,001 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩62,787 | ₩62,787 | ₩62,447 | ₩62,721 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,223 | ₩62,761 | ₩62,213 | ₩62,761 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,322 | ₩63,522 | ₩63,159 | ₩63,159 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩62,921 | ₩63,471 | ₩62,921 | ₩63,402 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,480 | ₩62,828 | ₩62,480 | ₩62,711 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,180 | ₩62,396 | ₩62,157 | ₩62,343 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩62,006 | ₩62,006 | ₩61,706 | ₩61,853 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,373 | ₩62,373 | ₩62,054 | ₩62,186 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,347 | ₩62,488 | ₩62,307 | ₩62,488 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,587 | ₩62,614 | ₩62,387 | ₩62,387 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,627 | ₩63,215 | ₩62,547 | ₩62,707 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,646 | ₩62,790 | ₩62,587 | ₩62,790 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,373 | ₩62,373 | ₩61,812 | ₩61,890 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,220 | ₩62,220 | ₩61,933 | ₩61,962 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,213 | ₩62,373 | ₩62,106 | ₩62,106 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩61,812 | ₩61,973 | ₩61,772 | ₩61,938 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩62,040 | ₩62,056 | ₩61,946 | ₩61,959 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩62,054 | ₩62,054 | ₩61,933 | ₩61,961 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,434 | ₩62,467 | ₩62,373 | ₩62,380 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,106 | ₩62,173 | ₩62,066 | ₩62,093 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩61,919 | ₩62,373 | ₩61,919 | ₩62,373 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,572 | ₩62,093 | ₩61,572 | ₩61,692 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,392 | ₩61,746 | ₩61,392 | ₩61,492 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,198 | ₩61,505 | ₩61,091 | ₩61,505 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩60,918 | ₩61,342 | ₩60,891 | ₩61,342 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,664 | ₩60,664 | ₩60,156 | ₩60,223 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩60,023 | ₩60,330 | ₩59,996 | ₩60,148 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,205 | ₩59,716 | ₩59,181 | ₩59,629 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩58,901 | ₩59,195 | ₩58,901 | ₩59,021 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,382 | ₩59,382 | ₩58,794 | ₩58,962 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,475 | ₩59,635 | ₩58,754 | ₩58,901 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩59,889 | ₩59,896 | ₩59,570 | ₩59,613 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,223 | ₩60,223 | ₩59,649 | ₩59,742 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩59,889 | ₩60,330 | ₩59,889 | ₩60,140 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,676 | ₩59,943 | ₩59,582 | ₩59,797 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,448 | ₩59,903 | ₩59,448 | ₩59,497 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩58,968 | ₩59,489 | ₩58,968 | ₩59,446 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩58,994 | ₩59,034 | ₩58,767 | ₩58,807 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩58,914 | ₩59,355 | ₩58,914 | ₩59,143 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,288 | ₩59,462 | ₩58,994 | ₩59,061 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩58,834 | ₩58,887 | ₩58,687 | ₩58,775 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩58,968 | ₩59,034 | ₩58,861 | ₩58,934 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,074 | ₩59,141 | ₩58,968 | ₩59,061 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,435 | ₩59,435 | ₩59,181 | ₩59,181 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,489 | ₩59,609 | ₩59,368 | ₩59,368 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩59,875 | ₩59,923 | ₩59,418 | ₩59,418 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩59,929 | ₩59,929 | ₩59,676 | ₩59,836 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,716 | ₩59,742 | ₩59,444 | ₩59,700 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,462 | ₩59,529 | ₩58,890 | ₩59,509 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,382 | ₩59,697 | ₩59,088 | ₩59,697 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,275 | ₩59,615 | ₩59,181 | ₩59,240 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,727 | ₩59,475 | ₩58,727 | ₩59,376 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩59,048 | ₩59,195 | ₩58,660 | ₩58,683 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,248 | ₩59,462 | ₩59,208 | ₩59,208 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,261 | ₩59,261 | ₩58,781 | ₩59,141 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,368 | ₩59,428 | ₩59,049 | ₩59,315 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩59,916 | ₩59,916 | ₩59,355 | ₩59,368 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩59,797 | ₩60,003 | ₩59,797 | ₩59,862 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,170 | ₩60,170 | ₩59,587 | ₩59,702 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩60,036 | ₩60,143 | ₩59,809 | ₩59,929 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,676 | ₩60,009 | ₩59,676 | ₩59,903 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,662 | ₩60,123 | ₩59,522 | ₩59,649 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,236 | ₩60,236 | ₩59,822 | ₩59,822 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,709 | ₩60,144 | ₩59,709 | ₩60,144 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,143 | ₩60,143 | ₩59,502 | ₩59,635 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,477 | ₩60,477 | ₩59,977 | ₩60,090 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,130 | ₩60,437 | ₩60,036 | ₩60,049 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,223 | ₩60,223 | ₩59,903 | ₩60,024 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,096 | ₩60,130 | ₩59,649 | ₩60,005 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,490 | ₩60,530 | ₩59,769 | ₩59,853 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,637 | ₩60,691 | ₩59,956 | ₩60,103 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,711 | ₩60,824 | ₩60,557 | ₩60,584 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,263 | ₩60,704 | ₩60,263 | ₩60,633 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,103 | ₩60,103 | ₩59,802 | ₩60,036 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩59,782 | ₩59,916 | ₩59,676 | ₩59,838 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,662 | ₩59,816 | ₩59,662 | ₩59,782 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,395 | ₩59,659 | ₩59,288 | ₩59,659 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,649 | ₩59,702 | ₩59,408 | ₩59,412 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩59,822 | ₩60,263 | ₩59,742 | ₩60,090 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,170 | ₩60,170 | ₩59,976 | ₩60,043 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,168 | ₩59,609 | ₩59,168 | ₩59,367 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,115 | ₩59,255 | ₩58,994 | ₩59,235 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,193 | ₩59,155 | ₩58,193 | ₩59,155 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,433 | ₩58,767 | ₩58,313 | ₩58,567 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,099 | ₩58,353 | ₩57,886 | ₩58,256 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,619 | ₩57,939 | ₩57,392 | ₩57,577 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩57,792 | ₩57,792 | ₩57,331 | ₩57,352 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,712 | ₩58,420 | ₩57,699 | ₩57,946 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,260 | ₩58,260 | ₩57,859 | ₩58,033 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,498 | ₩58,099 | ₩57,405 | ₩57,846 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩57,912 | ₩58,226 | ₩57,832 | ₩57,832 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,206 | ₩58,206 | ₩57,124 | ₩57,191 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩58,039 | ₩58,507 | ₩57,864 | ₩58,193 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩58,954 | ₩58,954 | ₩58,380 | ₩58,380 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,384 | ₩59,384 | ₩59,137 | ₩59,137 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,582 | ₩59,662 | ₩59,302 | ₩59,302 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,655 | ₩59,662 | ₩59,141 | ₩59,173 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,342 | ₩59,782 | ₩59,208 | ₩59,261 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩60,029 | ₩60,029 | ₩59,676 | ₩59,742 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,383 | ₩60,784 | ₩60,103 | ₩60,116 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,330 | ₩60,704 | ₩59,662 | ₩60,691 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,383 | ₩60,634 | ₩60,076 | ₩60,634 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,225 | ₩61,225 | ₩60,784 | ₩60,931 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,572 | ₩61,639 | ₩61,106 | ₩61,569 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩60,944 | ₩61,585 | ₩60,437 | ₩61,425 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩61,065 | ₩61,922 | ₩61,065 | ₩61,799 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩60,944 | ₩61,559 | ₩60,944 | ₩61,559 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩60,851 | ₩61,385 | ₩60,824 | ₩61,332 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩60,864 | ₩60,878 | ₩60,317 | ₩60,878 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,410 | ₩60,757 | ₩60,410 | ₩60,757 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,287 | ₩60,557 | ₩60,262 | ₩60,437 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,450 | ₩60,744 | ₩60,337 | ₩60,744 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,570 | ₩60,577 | ₩60,437 | ₩60,517 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,530 | ₩60,791 | ₩60,530 | ₩60,610 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,450 | ₩60,681 | ₩60,230 | ₩60,437 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,083 | ₩60,651 | ₩60,049 | ₩60,504 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,704 | ₩60,777 | ₩59,769 | ₩59,903 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,757 | ₩60,757 | ₩60,156 | ₩60,450 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,330 | ₩60,691 | ₩60,330 | ₩60,517 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,330 | ₩60,330 | ₩59,979 | ₩60,116 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩59,929 | ₩60,410 | ₩59,929 | ₩60,277 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,181 | ₩59,916 | ₩59,181 | ₩59,489 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,261 | ₩59,621 | ₩59,261 | ₩59,422 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,288 | ₩59,328 | ₩58,781 | ₩59,080 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩58,781 | ₩59,275 | ₩58,781 | ₩59,101 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩58,767 | ₩58,934 | ₩58,500 | ₩58,934 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,208 | ₩59,208 | ₩58,781 | ₩59,054 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,302 | ₩59,368 | ₩58,981 | ₩58,981 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,375 | ₩59,408 | ₩59,088 | ₩59,296 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,542 | ₩59,729 | ₩59,395 | ₩59,569 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩59,848 | ₩59,848 | ₩59,248 | ₩59,472 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩59,876 | ₩59,996 | ₩59,782 | ₩59,782 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,569 | ₩59,809 | ₩59,408 | ₩59,809 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,368 | ₩59,609 | ₩59,284 | ₩59,284 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,742 | ₩59,742 | ₩59,448 | ₩59,635 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,448 | ₩59,862 | ₩59,448 | ₩59,749 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,088 | ₩59,502 | ₩59,088 | ₩59,416 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,175 | ₩59,175 | ₩58,914 | ₩58,996 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩58,968 | ₩59,221 | ₩58,968 | ₩59,135 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,104 | ₩59,180 | ₩58,981 | ₩58,981 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩58,928 | ₩59,009 | ₩58,850 | ₩58,954 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,660 | ₩58,660 | ₩58,319 | ₩58,548 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,300 | ₩58,582 | ₩58,164 | ₩58,559 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩57,846 | ₩58,447 | ₩57,846 | ₩58,286 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩57,979 | ₩57,979 | ₩57,408 | ₩57,766 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,286 | ₩58,286 | ₩57,859 | ₩57,872 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,412 | ₩58,412 | ₩58,241 | ₩58,241 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,380 | ₩58,447 | ₩58,327 | ₩58,413 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,512 | ₩58,527 | ₩58,400 | ₩58,527 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,701 | ₩58,701 | ₩58,500 | ₩58,622 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,634 | ₩58,634 | ₩58,407 | ₩58,433 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,380 | ₩58,781 | ₩58,331 | ₩58,634 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,313 | ₩58,467 | ₩58,122 | ₩58,286 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,313 | ₩58,460 | ₩58,090 | ₩58,166 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,099 | ₩58,360 | ₩58,099 | ₩58,193 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,113 | ₩58,233 | ₩57,819 | ₩57,966 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,620 | ₩58,620 | ₩58,140 | ₩58,353 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,425 | ₩58,447 | ₩58,237 | ₩58,340 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩57,832 | ₩58,193 | ₩57,832 | ₩58,047 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,245 | ₩57,659 | ₩57,231 | ₩57,552 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,418 | ₩57,645 | ₩57,165 | ₩57,165 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,699 | ₩57,699 | ₩57,285 | ₩57,285 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,766 | ₩57,766 | ₩57,445 | ₩57,552 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,699 | ₩57,871 | ₩57,632 | ₩57,659 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,539 | ₩57,699 | ₩57,539 | ₩57,605 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,537 | ₩57,632 | ₩57,418 | ₩57,418 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩57,953 | ₩57,995 | ₩57,645 | ₩57,645 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,153 | ₩58,153 | ₩58,073 | ₩58,073 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,725 | ₩58,260 | ₩57,725 | ₩58,033 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,311 | ₩57,819 | ₩57,298 | ₩57,699 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩56,871 | ₩56,964 | ₩56,710 | ₩56,844 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,216 | ₩57,178 | ₩56,190 | ₩56,884 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,684 | ₩56,844 | ₩56,043 | ₩56,043 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,644 | ₩56,644 | ₩56,256 | ₩56,310 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,405 | ₩56,613 | ₩56,270 | ₩56,590 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,750 | ₩56,897 | ₩56,252 | ₩56,256 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,470 | ₩56,881 | ₩56,470 | ₩56,791 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,071 | ₩57,218 | ₩56,869 | ₩56,869 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,306 | ₩57,311 | ₩57,197 | ₩57,197 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩56,978 | ₩57,259 | ₩56,978 | ₩57,205 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,417 | ₩56,897 | ₩56,417 | ₩56,737 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩55,962 | ₩56,523 | ₩55,962 | ₩56,523 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,417 | ₩56,417 | ₩55,972 | ₩55,976 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,363 | ₩56,590 | ₩56,176 | ₩56,470 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,775 | ₩56,212 | ₩55,775 | ₩56,176 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩55,949 | ₩56,059 | ₩55,655 | ₩56,059 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩55,989 | ₩56,083 | ₩55,735 | ₩56,003 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩56,016 | ₩56,470 | ₩56,016 | ₩56,083 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩56,884 | ₩56,884 | ₩56,096 | ₩56,176 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,365 | ₩57,365 | ₩56,924 | ₩56,991 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,565 | ₩57,565 | ₩57,352 | ₩57,485 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,432 | ₩57,552 | ₩57,325 | ₩57,338 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,512 | ₩57,565 | ₩57,111 | ₩57,405 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,418 | ₩57,592 | ₩57,258 | ₩57,385 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,392 | ₩57,672 | ₩57,325 | ₩57,512 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,271 | ₩57,485 | ₩57,165 | ₩57,478 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,757 | ₩57,058 | ₩56,729 | ₩57,031 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,165 | ₩57,194 | ₩56,564 | ₩56,750 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,231 | ₩57,418 | ₩56,924 | ₩57,084 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,296 | ₩57,138 | ₩56,296 | ₩57,044 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,657 | ₩56,670 | ₩56,350 | ₩56,577 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩56,984 | ₩56,984 | ₩56,243 | ₩56,323 | -1.16% | 5만 |
|---|