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 | ₩60,308 | ₩60,502 | ₩60,215 | ₩60,350 | +0.07% | 5.1천 |
| 2026.10.08 | ₩59,580 | ₩60,302 | ₩59,567 | ₩60,235 | +1.10% | 1.7만 |
| 2026.10.07 | ₩59,901 | ₩59,901 | ₩59,646 | ₩59,646 | -0.43% | 8.3천 |
| 2026.10.06 | ₩60,155 | ₩60,382 | ₩60,034 | ₩60,181 | +0.04% | 5.5천 |
| 2026.10.05 | ₩59,741 | ₩60,302 | ₩59,741 | ₩60,061 | +0.54% | 8.5천 |
| 2026.10.02 | ₩59,807 | ₩60,141 | ₩59,807 | ₩59,874 | +0.11% | 1.3만 |
| 2026.10.01 | ₩59,447 | ₩59,647 | ₩59,260 | ₩59,567 | +0.20% | 2.1만 |
| 2026.09.30 | ₩59,874 | ₩59,874 | ₩59,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,427 |
| -0.75% |
| 7.1천 |
| 2026.09.29 | ₩59,654 | ₩59,727 | ₩59,393 | ₩59,727 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩59,747 | ₩59,901 | ₩59,547 | ₩59,785 | +0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩59,874 | ₩60,008 | ₩59,714 | ₩59,954 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩60,141 | ₩60,141 | ₩59,861 | ₩59,861 | -0.47% | 5천 |
|---|
| 2026.09.23 | ₩60,522 | ₩60,522 | ₩60,159 | ₩60,159 | -0.60% | 1.6만 |
|---|
| 2026.09.22 | ₩60,716 | ₩60,803 | ₩60,622 | ₩60,622 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩61,076 | ₩61,076 | ₩60,756 | ₩60,760 | -0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩61,370 | ₩61,370 | ₩60,863 | ₩60,876 | -0.81% | 1.2만 |
|---|
| 2026.09.17 | ₩61,958 | ₩61,958 | ₩61,491 | ₩61,491 | -0.75% | 7.4천 |
|---|
| 2026.09.16 | ₩61,878 | ₩61,891 | ₩61,310 | ₩61,531 | -0.56% | 3.3천 |
|---|
| 2026.09.15 | ₩62,105 | ₩62,105 | ₩61,731 | ₩61,732 | -0.60% | 6.4천 |
|---|
| 2026.09.14 | ₩62,265 | ₩62,666 | ₩62,265 | ₩62,319 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩62,305 | ₩62,305 | ₩62,025 | ₩62,132 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩62,225 | ₩62,225 | ₩61,945 | ₩61,985 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩62,492 | ₩62,492 | ₩62,084 | ₩62,197 | -0.47% | 1.1만 |
|---|
| 2026.09.08 | ₩62,893 | ₩62,893 | ₩62,559 | ₩62,559 | -0.53% | 6천 |
|---|
| 2026.09.04 | ₩63,120 | ₩63,247 | ₩62,987 | ₩63,013 | -0.17% | 4.6천 |
|---|
| 2026.09.03 | ₩63,281 | ₩63,464 | ₩63,139 | ₩63,361 | +0.13% | 6.7천 |
|---|
| 2026.09.02 | ₩63,160 | ₩63,294 | ₩63,134 | ₩63,160 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩63,094 | ₩63,174 | ₩62,853 | ₩62,907 | -0.30% | 5.7천 |
|---|
| 2026.08.31 | ₩62,973 | ₩63,027 | ₩62,907 | ₩62,973 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩63,635 | ₩63,635 | ₩63,241 | ₩63,254 | -0.60% | 8.3천 |
|---|
| 2026.08.27 | ₩63,762 | ₩63,762 | ₩63,428 | ₩63,615 | -0.23% | 4.6천 |
|---|
| 2026.08.26 | ₩63,615 | ₩63,922 | ₩63,615 | ₩63,819 | +0.32% | 3.8천 |
|---|
| 2026.08.25 | ₩63,681 | ₩63,701 | ₩63,615 | ₩63,701 | +0.03% | 4천 |
|---|
| 2026.08.24 | ₩63,802 | ₩63,842 | ₩63,681 | ₩63,794 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩63,481 | ₩63,699 | ₩63,481 | ₩63,685 | +0.32% | 3.6천 |
|---|
| 2026.08.20 | ₩63,561 | ₩63,701 | ₩63,381 | ₩63,381 | -0.28% | 4.9천 |
|---|
| 2026.08.19 | ₩63,935 | ₩64,096 | ₩63,788 | ₩63,818 | -0.18% | 3.6천 |
|---|
| 2026.08.18 | ₩63,561 | ₩63,735 | ₩63,454 | ₩63,454 | -0.17% | 8천 |
|---|
| 2026.08.17 | ₩63,628 | ₩63,628 | ₩63,441 | ₩63,465 | -0.26% | 4.8천 |
|---|
| 2026.08.14 | ₩63,575 | ₩63,842 | ₩63,575 | ₩63,842 | +0.42% | 5.6천 |
|---|
| 2026.08.13 | ₩63,695 | ₩63,695 | ₩63,388 | ₩63,695 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩63,000 | ₩63,295 | ₩63,000 | ₩63,295 | +0.47% | 1.5천 |
|---|
| 2026.08.11 | ₩63,067 | ₩63,134 | ₩62,907 | ₩62,920 | -0.23% | 1.8만 |
|---|
| 2026.08.10 | ₩63,147 | ₩63,174 | ₩63,063 | ₩63,063 | -0.13% | 3.8천 |
|---|
| 2026.08.07 | ₩63,281 | ₩63,401 | ₩63,267 | ₩63,341 | +0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩63,054 | ₩63,120 | ₩62,987 | ₩63,058 | +0.01% | 7.7천 |
|---|
| 2026.08.05 | ₩63,735 | ₩63,735 | ₩63,068 | ₩63,178 | -0.87% | 8.7천 |
|---|
| 2026.08.04 | ₩62,826 | ₩63,575 | ₩62,826 | ₩63,508 | +1.08% | 5.8천 |
|---|
| 2026.08.03 | ₩63,174 | ₩63,235 | ₩62,945 | ₩63,013 | -0.25% | 6.1천 |
|---|
| 2026.07.31 | ₩62,800 | ₩62,800 | ₩62,459 | ₩62,733 | -0.11% | 1.7만 |
|---|
| 2026.07.30 | ₩62,235 | ₩62,773 | ₩62,225 | ₩62,773 | +0.87% | 4천 |
|---|
| 2026.07.29 | ₩63,334 | ₩63,534 | ₩63,171 | ₩63,171 | -0.26% | 4.8천 |
|---|
| 2026.07.28 | ₩62,933 | ₩63,484 | ₩62,933 | ₩63,414 | +0.76% | 1만 |
|---|
| 2026.07.27 | ₩62,492 | ₩62,840 | ₩62,492 | ₩62,724 | +0.37% | 1만 |
|---|
| 2026.07.24 | ₩62,192 | ₩62,408 | ₩62,169 | ₩62,355 | +0.26% | 4.5천 |
|---|
| 2026.07.23 | ₩62,018 | ₩62,018 | ₩61,718 | ₩61,865 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩62,386 | ₩62,386 | ₩62,066 | ₩62,199 | -0.30% | 5.4천 |
|---|
| 2026.07.21 | ₩62,359 | ₩62,500 | ₩62,319 | ₩62,500 | +0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩62,599 | ₩62,626 | ₩62,399 | ₩62,399 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩62,639 | ₩63,227 | ₩62,559 | ₩62,720 | +0.13% | 6.5천 |
|---|
| 2026.07.16 | ₩62,658 | ₩62,802 | ₩62,599 | ₩62,802 | +0.23% | 3.9천 |
|---|
| 2026.07.15 | ₩62,386 | ₩62,386 | ₩61,825 | ₩61,902 | -0.78% | 1.1만 |
|---|
| 2026.07.14 | ₩62,232 | ₩62,232 | ₩61,945 | ₩61,974 | -0.41% | 6.7천 |
|---|
| 2026.07.13 | ₩62,225 | ₩62,386 | ₩62,118 | ₩62,118 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩61,825 | ₩61,985 | ₩61,784 | ₩61,950 | +0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩62,052 | ₩62,068 | ₩61,958 | ₩61,971 | -0.13% | 1.2만 |
|---|
| 2026.07.08 | ₩62,066 | ₩62,066 | ₩61,945 | ₩61,973 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩62,446 | ₩62,479 | ₩62,386 | ₩62,392 | -0.09% | 4.2천 |
|---|
| 2026.07.06 | ₩62,118 | ₩62,185 | ₩62,078 | ₩62,105 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩61,931 | ₩62,386 | ₩61,931 | ₩62,386 | +0.73% | 1.2만 |
|---|
| 2026.07.01 | ₩61,584 | ₩62,105 | ₩61,584 | ₩61,704 | +0.20% | 7.3천 |
|---|
| 2026.06.30 | ₩61,404 | ₩61,758 | ₩61,404 | ₩61,504 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩61,210 | ₩61,517 | ₩61,103 | ₩61,517 | +0.50% | 7.6천 |
|---|
| 2026.06.26 | ₩60,929 | ₩61,354 | ₩60,903 | ₩61,354 | +0.70% | 9.7천 |
|---|
| 2026.06.25 | ₩60,676 | ₩60,676 | ₩60,168 | ₩60,235 | -0.73% | 5.6천 |
|---|
| 2026.06.24 | ₩60,034 | ₩60,342 | ₩60,008 | ₩60,160 | +0.21% | 5.3만 |
|---|
| 2026.06.23 | ₩59,217 | ₩59,727 | ₩59,193 | ₩59,640 | +0.72% | 9.1천 |
|---|
| 2026.06.22 | ₩58,912 | ₩59,206 | ₩58,912 | ₩59,033 | +0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩59,393 | ₩59,393 | ₩58,805 | ₩58,974 | -0.71% | 1.3만 |
|---|
| 2026.06.17 | ₩59,487 | ₩59,647 | ₩58,765 | ₩58,912 | -0.97% | 2.9만 |
|---|
| 2026.06.16 | ₩59,901 | ₩59,908 | ₩59,582 | ₩59,624 | -0.46% | 5.4천 |
|---|
| 2026.06.15 | ₩60,235 | ₩60,235 | ₩59,660 | ₩59,754 | -0.80% | 6천 |
|---|
| 2026.06.12 | ₩59,901 | ₩60,342 | ₩59,901 | ₩60,152 | +0.42% | 5.6천 |
|---|
| 2026.06.11 | ₩59,687 | ₩59,954 | ₩59,594 | ₩59,809 | +0.20% | 5.4천 |
|---|
| 2026.06.10 | ₩59,460 | ₩59,914 | ₩59,460 | ₩59,508 | +0.08% | 4.1천 |
|---|
| 2026.06.09 | ₩58,979 | ₩59,500 | ₩58,979 | ₩59,457 | +0.81% | 1.1만 |
|---|
| 2026.06.08 | ₩59,006 | ₩59,046 | ₩58,779 | ₩58,819 | -0.32% | 3.7천 |
|---|
| 2026.06.05 | ₩58,926 | ₩59,367 | ₩58,926 | ₩59,154 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩59,300 | ₩59,473 | ₩59,006 | ₩59,073 | -0.38% | 7.5천 |
|---|
| 2026.06.03 | ₩58,846 | ₩58,899 | ₩58,699 | ₩58,787 | -0.10% | 5.5천 |
|---|
| 2026.06.02 | ₩58,979 | ₩59,046 | ₩58,872 | ₩58,946 | -0.06% | 6.7천 |
|---|
| 2026.06.01 | ₩59,086 | ₩59,153 | ₩58,979 | ₩59,073 | -0.02% | 3.9천 |
|---|
| 2026.05.29 | ₩59,447 | ₩59,447 | ₩59,193 | ₩59,193 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩59,500 | ₩59,620 | ₩59,380 | ₩59,380 | -0.20% | 8.7천 |
|---|
| 2026.05.27 | ₩59,886 | ₩59,934 | ₩59,429 | ₩59,429 | -0.76% | 5.3천 |
|---|
| 2026.05.26 | ₩59,941 | ₩59,941 | ₩59,687 | ₩59,847 | -0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩59,727 | ₩59,754 | ₩59,456 | ₩59,711 | -0.03% | 6.1천 |
|---|
| 2026.05.21 | ₩59,473 | ₩59,540 | ₩58,902 | ₩59,520 | +0.08% | 5.7천 |
|---|
| 2026.05.20 | ₩59,393 | ₩59,708 | ₩59,099 | ₩59,708 | +0.53% | 8.5천 |
|---|
| 2026.05.19 | ₩59,286 | ₩59,627 | ₩59,193 | ₩59,252 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩58,739 | ₩59,487 | ₩58,739 | ₩59,388 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩59,059 | ₩59,206 | ₩58,672 | ₩58,695 | -0.62% | 5.2천 |
|---|
| 2026.05.14 | ₩59,260 | ₩59,473 | ₩59,220 | ₩59,220 | -0.07% | 4.4천 |
|---|
| 2026.05.13 | ₩59,273 | ₩59,273 | ₩58,792 | ₩59,153 | -0.20% | 9.5천 |
|---|
| 2026.05.12 | ₩59,380 | ₩59,440 | ₩59,061 | ₩59,326 | -0.09% | 1.1만 |
|---|
| 2026.05.11 | ₩59,928 | ₩59,928 | ₩59,367 | ₩59,380 | -0.91% | 7.1천 |
|---|
| 2026.05.08 | ₩59,809 | ₩60,014 | ₩59,809 | ₩59,874 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩60,181 | ₩60,181 | ₩59,599 | ₩59,714 | -0.78% | 1.3만 |
|---|
| 2026.05.06 | ₩60,048 | ₩60,155 | ₩59,821 | ₩59,941 | -0.18% | 6.7천 |
|---|
| 2026.05.05 | ₩59,687 | ₩60,021 | ₩59,687 | ₩59,914 | +0.38% | 8.8천 |
|---|
| 2026.05.04 | ₩59,674 | ₩60,135 | ₩59,533 | ₩59,660 | -0.02% | 1.4만 |
|---|
| 2026.05.01 | ₩60,248 | ₩60,248 | ₩59,834 | ₩59,834 | -0.69% | 2.1만 |
|---|
| 2026.04.30 | ₩59,721 | ₩60,156 | ₩59,721 | ₩60,156 | +0.73% | 4.8천 |
|---|
| 2026.04.29 | ₩60,155 | ₩60,155 | ₩59,513 | ₩59,647 | -0.84% | 6.7천 |
|---|
| 2026.04.28 | ₩60,489 | ₩60,489 | ₩59,989 | ₩60,101 | -0.64% | 1.2만 |
|---|
| 2026.04.27 | ₩60,141 | ₩60,449 | ₩60,048 | ₩60,061 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩60,235 | ₩60,235 | ₩59,914 | ₩60,036 | -0.33% | 4.7천 |
|---|
| 2026.04.23 | ₩60,108 | ₩60,141 | ₩59,660 | ₩60,017 | -0.15% | 5.6천 |
|---|
| 2026.04.22 | ₩60,502 | ₩60,542 | ₩59,781 | ₩59,865 | -1.05% | 1.2만 |
|---|
| 2026.04.21 | ₩60,649 | ₩60,702 | ₩59,968 | ₩60,115 | -0.88% | 2.3만 |
|---|
| 2026.04.20 | ₩60,722 | ₩60,836 | ₩60,569 | ₩60,596 | -0.21% | 4.9천 |
|---|
| 2026.04.17 | ₩60,275 | ₩60,716 | ₩60,275 | ₩60,645 | +0.61% | 1.2천 |
|---|
| 2026.04.16 | ₩60,115 | ₩60,115 | ₩59,814 | ₩60,048 | -0.11% | 1.3만 |
|---|
| 2026.04.15 | ₩59,794 | ₩59,928 | ₩59,687 | ₩59,850 | +0.09% | 1만 |
|---|
| 2026.04.14 | ₩59,674 | ₩59,827 | ₩59,674 | ₩59,794 | +0.20% | 4.6천 |
|---|
| 2026.04.13 | ₩59,407 | ₩59,671 | ₩59,300 | ₩59,671 | +0.45% | 4천 |
|---|
| 2026.04.10 | ₩59,660 | ₩59,714 | ₩59,420 | ₩59,424 | -0.40% | 3.2천 |
|---|
| 2026.04.09 | ₩59,834 | ₩60,275 | ₩59,754 | ₩60,101 | +0.45% | 1.1만 |
|---|
| 2026.04.08 | ₩60,181 | ₩60,181 | ₩59,988 | ₩60,054 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩59,179 | ₩59,620 | ₩59,179 | ₩59,379 | +0.34% | 2.9만 |
|---|
| 2026.04.06 | ₩59,126 | ₩59,266 | ₩59,006 | ₩59,246 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩58,204 | ₩59,166 | ₩58,204 | ₩59,166 | +1.65% | 1.8만 |
|---|
| 2026.04.01 | ₩58,445 | ₩58,779 | ₩58,325 | ₩58,578 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩58,111 | ₩58,365 | ₩57,897 | ₩58,267 | +0.27% | 1.5만 |
|---|
| 2026.03.30 | ₩57,630 | ₩57,950 | ₩57,403 | ₩57,588 | -0.07% | 1.4만 |
|---|
| 2026.03.27 | ₩57,804 | ₩57,804 | ₩57,343 | ₩57,363 | -0.76% | 8천 |
|---|
| 2026.03.26 | ₩57,723 | ₩58,431 | ₩57,710 | ₩57,957 | +0.40% | 5.6천 |
|---|
| 2026.03.25 | ₩58,271 | ₩58,271 | ₩57,870 | ₩58,044 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩57,510 | ₩58,111 | ₩57,416 | ₩57,857 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩57,924 | ₩58,238 | ₩57,844 | ₩57,844 | -0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩58,218 | ₩58,218 | ₩57,136 | ₩57,202 | -1.74% | 5.8만 |
|---|
| 2026.03.19 | ₩58,051 | ₩58,518 | ₩57,876 | ₩58,204 | +0.26% | 1.5만 |
|---|
| 2026.03.18 | ₩58,966 | ₩58,966 | ₩58,391 | ₩58,391 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩59,396 | ₩59,396 | ₩59,149 | ₩59,149 | -0.42% | 8.6천 |
|---|
| 2026.03.16 | ₩59,594 | ₩59,674 | ₩59,313 | ₩59,313 | -0.47% | 6.8천 |
|---|
| 2026.03.13 | ₩59,667 | ₩59,674 | ₩59,153 | ₩59,185 | -0.81% | 1만 |
|---|
| 2026.03.12 | ₩59,353 | ₩59,794 | ₩59,220 | ₩59,273 | -0.14% | 1.5만 |
|---|
| 2026.03.11 | ₩60,041 | ₩60,041 | ₩59,687 | ₩59,754 | -0.48% | 1.2만 |
|---|
| 2026.03.10 | ₩60,395 | ₩60,796 | ₩60,115 | ₩60,128 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩60,342 | ₩60,716 | ₩59,674 | ₩60,702 | +0.60% | 1.9만 |
|---|
| 2026.03.06 | ₩60,395 | ₩60,646 | ₩60,088 | ₩60,646 | +0.42% | 4.7만 |
|---|
| 2026.03.05 | ₩61,237 | ₩61,237 | ₩60,796 | ₩60,943 | -0.48% | 8.5천 |
|---|
| 2026.03.04 | ₩61,584 | ₩61,651 | ₩61,118 | ₩61,581 | -0.00% | 8.5천 |
|---|
| 2026.03.03 | ₩60,956 | ₩61,597 | ₩60,449 | ₩61,437 | +0.79% | 1.6만 |
|---|
| 2026.03.02 | ₩61,076 | ₩61,934 | ₩61,076 | ₩61,811 | +1.20% | 1.3만 |
|---|
| 2026.02.27 | ₩60,956 | ₩61,571 | ₩60,956 | ₩61,571 | +1.01% | 7.4천 |
|---|
| 2026.02.26 | ₩60,863 | ₩61,397 | ₩60,836 | ₩61,344 | +0.79% | 1.1만 |
|---|
| 2026.02.25 | ₩60,876 | ₩60,889 | ₩60,328 | ₩60,889 | +0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩60,422 | ₩60,769 | ₩60,422 | ₩60,769 | +0.57% | 6.5천 |
|---|
| 2026.02.23 | ₩60,299 | ₩60,569 | ₩60,274 | ₩60,449 | +0.25% | 9.7천 |
|---|
| 2026.02.20 | ₩60,462 | ₩60,756 | ₩60,348 | ₩60,756 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩60,582 | ₩60,589 | ₩60,449 | ₩60,529 | -0.09% | 1.4만 |
|---|
| 2026.02.18 | ₩60,542 | ₩60,803 | ₩60,542 | ₩60,622 | +0.13% | 6.3만 |
|---|
| 2026.02.17 | ₩60,462 | ₩60,693 | ₩60,242 | ₩60,449 | -0.02% | 1.4만 |
|---|
| 2026.02.13 | ₩60,095 | ₩60,662 | ₩60,061 | ₩60,515 | +0.70% | 9.1천 |
|---|
| 2026.02.12 | ₩60,716 | ₩60,789 | ₩59,781 | ₩59,914 | -1.32% | 3.6만 |
|---|
| 2026.02.11 | ₩60,769 | ₩60,769 | ₩60,168 | ₩60,462 | -0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩60,342 | ₩60,702 | ₩60,342 | ₩60,529 | +0.31% | 3.4만 |
|---|
| 2026.02.09 | ₩60,342 | ₩60,342 | ₩59,990 | ₩60,128 | -0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩59,941 | ₩60,422 | ₩59,941 | ₩60,288 | +0.58% | 2.1만 |
|---|
| 2026.02.05 | ₩59,193 | ₩59,928 | ₩59,193 | ₩59,500 | +0.52% | 2.3만 |
|---|
| 2026.02.04 | ₩59,273 | ₩59,632 | ₩59,273 | ₩59,433 | +0.27% | 4.5천 |
|---|
| 2026.02.03 | ₩59,300 | ₩59,340 | ₩58,792 | ₩59,091 | -0.35% | 5.3천 |
|---|
| 2026.02.02 | ₩58,792 | ₩59,286 | ₩58,792 | ₩59,113 | +0.55% | 8.3천 |
|---|
| 2026.01.30 | ₩58,779 | ₩58,946 | ₩58,512 | ₩58,946 | +0.28% | 1.1만 |
|---|
| 2026.01.29 | ₩59,220 | ₩59,220 | ₩58,792 | ₩59,066 | -0.26% | 1.3만 |
|---|
| 2026.01.28 | ₩59,313 | ₩59,380 | ₩58,992 | ₩58,992 | -0.54% | 1.1만 |
|---|
| 2026.01.27 | ₩59,387 | ₩59,420 | ₩59,099 | ₩59,308 | -0.13% | 8천 |
|---|
| 2026.01.26 | ₩59,554 | ₩59,741 | ₩59,407 | ₩59,580 | +0.04% | 4.1천 |
|---|
| 2026.01.23 | ₩59,859 | ₩59,859 | ₩59,260 | ₩59,484 | -0.63% | 2만 |
|---|
| 2026.01.22 | ₩59,888 | ₩60,008 | ₩59,794 | ₩59,794 | -0.16% | 3.4만 |
|---|
| 2026.01.21 | ₩59,580 | ₩59,821 | ₩59,420 | ₩59,821 | +0.40% | 30.4만 |
|---|
| 2026.01.20 | ₩59,380 | ₩59,620 | ₩59,296 | ₩59,296 | -0.14% | 1.1만 |
|---|
| 2026.01.16 | ₩59,754 | ₩59,754 | ₩59,460 | ₩59,647 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩59,460 | ₩59,874 | ₩59,460 | ₩59,761 | +0.51% | 8.2천 |
|---|
| 2026.01.14 | ₩59,099 | ₩59,513 | ₩59,099 | ₩59,428 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩59,186 | ₩59,186 | ₩58,926 | ₩59,007 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩58,979 | ₩59,233 | ₩58,979 | ₩59,146 | +0.28% | 1.2만 |
|---|
| 2026.01.09 | ₩59,115 | ₩59,192 | ₩58,992 | ₩58,992 | -0.21% | 9.2천 |
|---|
| 2026.01.08 | ₩58,939 | ₩59,021 | ₩58,862 | ₩58,966 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩58,672 | ₩58,672 | ₩58,330 | ₩58,560 | -0.19% | 5.9천 |
|---|
| 2026.01.06 | ₩58,311 | ₩58,593 | ₩58,175 | ₩58,570 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩57,857 | ₩58,458 | ₩57,857 | ₩58,298 | +0.76% | 5.4천 |
|---|
| 2026.01.02 | ₩57,991 | ₩57,991 | ₩57,419 | ₩57,777 | -0.37% | 7.2천 |
|---|
| 2025.12.31 | ₩58,298 | ₩58,298 | ₩57,870 | ₩57,884 | -0.71% | 3만 |
|---|
| 2025.12.30 | ₩58,423 | ₩58,423 | ₩58,252 | ₩58,252 | -0.29% | 3.4천 |
|---|
| 2025.12.29 | ₩58,391 | ₩58,458 | ₩58,338 | ₩58,425 | +0.06% | 1.4천 |
|---|
| 2025.12.26 | ₩58,524 | ₩58,538 | ₩58,411 | ₩58,538 | +0.03% | 4.4천 |
|---|
| 2025.12.24 | ₩58,712 | ₩58,712 | ₩58,512 | ₩58,633 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩58,645 | ₩58,645 | ₩58,418 | ₩58,445 | -0.34% | 3.4천 |
|---|
| 2025.12.22 | ₩58,391 | ₩58,792 | ₩58,342 | ₩58,645 | +0.43% | 2.1만 |
|---|
| 2025.12.19 | ₩58,325 | ₩58,478 | ₩58,133 | ₩58,298 | -0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩58,325 | ₩58,471 | ₩58,101 | ₩58,178 | -0.25% | 9.3천 |
|---|
| 2025.12.17 | ₩58,111 | ₩58,371 | ₩58,111 | ₩58,204 | +0.16% | 8.9천 |
|---|
| 2025.12.16 | ₩58,124 | ₩58,244 | ₩57,830 | ₩57,977 | -0.25% | 1.5만 |
|---|
| 2025.12.15 | ₩58,632 | ₩58,632 | ₩58,151 | ₩58,365 | -0.46% | 1.6만 |
|---|
| 2025.12.12 | ₩58,437 | ₩58,458 | ₩58,248 | ₩58,351 | -0.15% | 7.6천 |
|---|
| 2025.12.11 | ₩57,844 | ₩58,204 | ₩57,844 | ₩58,059 | +0.37% | 6.1천 |
|---|
| 2025.12.10 | ₩57,256 | ₩57,670 | ₩57,242 | ₩57,563 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩57,429 | ₩57,657 | ₩57,176 | ₩57,176 | -0.44% | 5.1천 |
|---|
| 2025.12.08 | ₩57,710 | ₩57,710 | ₩57,296 | ₩57,296 | -0.72% | 9.8천 |
|---|
| 2025.12.05 | ₩57,777 | ₩57,777 | ₩57,456 | ₩57,563 | -0.37% | 2.2만 |
|---|
| 2025.12.04 | ₩57,710 | ₩57,882 | ₩57,643 | ₩57,670 | -0.07% | 6천 |
|---|
| 2025.12.03 | ₩57,550 | ₩57,710 | ₩57,550 | ₩57,617 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩57,548 | ₩57,643 | ₩57,429 | ₩57,429 | -0.21% | 8.9천 |
|---|
| 2025.12.01 | ₩57,964 | ₩58,007 | ₩57,657 | ₩57,657 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩58,164 | ₩58,164 | ₩58,084 | ₩58,084 | -0.14% | 1.9천 |
|---|
| 2025.11.26 | ₩57,737 | ₩58,271 | ₩57,737 | ₩58,044 | +0.53% | 2만 |
|---|
| 2025.11.25 | ₩57,323 | ₩57,830 | ₩57,309 | ₩57,710 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩56,882 | ₩56,975 | ₩56,721 | ₩56,855 | -0.05% | 1.4만 |
|---|
| 2025.11.21 | ₩56,227 | ₩57,189 | ₩56,200 | ₩56,895 | +1.19% | 9.1천 |
|---|
| 2025.11.20 | ₩56,695 | ₩56,855 | ₩56,054 | ₩56,054 | -1.13% | 2.4만 |
|---|
| 2025.11.19 | ₩56,655 | ₩56,655 | ₩56,267 | ₩56,321 | -0.59% | 6.4천 |
|---|
| 2025.11.18 | ₩56,416 | ₩56,624 | ₩56,281 | ₩56,601 | +0.33% | 6.3천 |
|---|
| 2025.11.17 | ₩56,762 | ₩56,908 | ₩56,263 | ₩56,267 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩56,481 | ₩56,892 | ₩56,481 | ₩56,802 | +0.57% | 6.3천 |
|---|
| 2025.11.13 | ₩57,082 | ₩57,229 | ₩56,880 | ₩56,880 | -0.35% | 5.4천 |
|---|
| 2025.11.12 | ₩57,317 | ₩57,323 | ₩57,208 | ₩57,208 | -0.19% | 6.9천 |
|---|
| 2025.11.11 | ₩56,989 | ₩57,271 | ₩56,989 | ₩57,216 | +0.40% | 5.3천 |
|---|
| 2025.11.10 | ₩56,428 | ₩56,908 | ₩56,428 | ₩56,748 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩55,973 | ₩56,534 | ₩55,973 | ₩56,534 | +1.00% | 5.3천 |
|---|
| 2025.11.06 | ₩56,428 | ₩56,428 | ₩55,983 | ₩55,987 | -0.78% | 7.8천 |
|---|
| 2025.11.05 | ₩56,374 | ₩56,601 | ₩56,187 | ₩56,481 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩55,786 | ₩56,223 | ₩55,786 | ₩56,187 | +0.72% | 1.5만 |
|---|
| 2025.11.03 | ₩55,960 | ₩56,070 | ₩55,666 | ₩56,070 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩56,000 | ₩56,094 | ₩55,746 | ₩56,013 | +0.02% | 1.4만 |
|---|
| 2025.10.30 | ₩56,027 | ₩56,481 | ₩56,027 | ₩56,094 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩56,895 | ₩56,895 | ₩56,107 | ₩56,187 | -1.24% | 1.6만 |
|---|
| 2025.10.28 | ₩57,376 | ₩57,376 | ₩56,935 | ₩57,002 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩57,576 | ₩57,576 | ₩57,363 | ₩57,496 | -0.14% | 2.6만 |
|---|
| 2025.10.24 | ₩57,443 | ₩57,563 | ₩57,336 | ₩57,349 | -0.16% | 3.8만 |
|---|
| 2025.10.23 | ₩57,523 | ₩57,576 | ₩57,122 | ₩57,416 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩57,429 | ₩57,603 | ₩57,269 | ₩57,396 | -0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩57,403 | ₩57,683 | ₩57,336 | ₩57,523 | +0.21% | 2.2만 |
|---|
| 2025.10.20 | ₩57,283 | ₩57,496 | ₩57,176 | ₩57,490 | +0.36% | 2.9만 |
|---|
| 2025.10.17 | ₩56,768 | ₩57,069 | ₩56,740 | ₩57,042 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩57,176 | ₩57,205 | ₩56,575 | ₩56,762 | -0.72% | 4.6만 |
|---|
| 2025.10.15 | ₩57,242 | ₩57,429 | ₩56,935 | ₩57,096 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩56,307 | ₩57,149 | ₩56,307 | ₩57,055 | +1.33% | 2만 |
|---|
| 2025.10.13 | ₩56,668 | ₩56,681 | ₩56,361 | ₩56,588 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩56,995 | ₩56,995 | ₩56,254 | ₩56,334 | -1.16% | 5만 |
|---|