시장 데이터를 불러오는 중
전체 종목
iShares US Small Cap Value Factor ETF 과거 주가
iShares US Small Cap Value Factor ETF · SVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares US Small Cap Value Factor ETF · SVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,656 | ₩56,696 | ₩56,401 | ₩56,495 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,187 | ₩56,576 | ₩55,959 | ₩56,576 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,308 | ₩56,361 | ₩56,013 | ₩56,124 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,736 | ₩56,844 | ₩56,482 | ₩56,495 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,388 | ₩56,897 | ₩56,375 | ₩56,669 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,241 | ₩56,589 | ₩56,200 | ₩56,369 | +0.23% | 1만 |
| 2026.10.01 | ₩55,370 | ₩55,906 | ₩54,968 | ₩55,906 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,785 | ₩55,785 | ₩55,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,372 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,671 | ₩55,678 | ₩55,276 | ₩55,557 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,798 | ₩55,959 | ₩55,530 | ₩55,798 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,087 | ₩56,241 | ₩55,812 | ₩56,081 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩55,993 | ₩56,053 | ₩55,718 | ₩55,959 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,428 | ₩56,428 | ₩55,892 | ₩55,932 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,616 | ₩56,774 | ₩56,361 | ₩56,535 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,683 | ₩56,683 | ₩56,375 | ₩56,415 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,803 | ₩56,803 | ₩56,395 | ₩56,514 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,648 | ₩57,648 | ₩56,897 | ₩56,897 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,406 | ₩57,467 | ₩56,616 | ₩56,897 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,279 | ₩57,420 | ₩57,165 | ₩57,259 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,755 | ₩57,849 | ₩57,366 | ₩57,661 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩57,989 | ₩57,996 | ₩57,460 | ₩57,728 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,661 | ₩57,661 | ₩57,204 | ₩57,393 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,822 | ₩57,889 | ₩57,507 | ₩57,674 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,813 | ₩58,813 | ₩58,076 | ₩58,143 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩57,996 | ₩58,720 | ₩57,996 | ₩58,683 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,519 | ₩58,519 | ₩58,121 | ₩58,318 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,540 | ₩58,344 | ₩57,540 | ₩58,178 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,889 | ₩57,889 | ₩57,339 | ₩57,385 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,277 | ₩58,277 | ₩57,741 | ₩57,889 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,331 | ₩58,465 | ₩58,210 | ₩58,210 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,210 | ₩58,354 | ₩57,822 | ₩58,264 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩57,996 | ₩58,237 | ₩57,996 | ₩58,103 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,023 | ₩58,094 | ₩57,875 | ₩58,094 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,465 | ₩58,519 | ₩58,157 | ₩58,237 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,545 | ₩58,545 | ₩58,264 | ₩58,524 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,264 | ₩58,331 | ₩58,103 | ₩58,134 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩58,961 | ₩58,961 | ₩58,460 | ₩58,460 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,014 | ₩59,014 | ₩58,572 | ₩58,572 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,028 | ₩59,061 | ₩58,867 | ₩58,950 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,296 | ₩59,336 | ₩59,028 | ₩59,309 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩58,961 | ₩59,095 | ₩58,854 | ₩59,056 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,867 | ₩58,867 | ₩58,358 | ₩58,716 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,760 | ₩58,775 | ₩58,572 | ₩58,572 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,068 | ₩59,068 | ₩58,586 | ₩58,658 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,679 | ₩59,081 | ₩58,679 | ₩58,961 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,633 | ₩58,733 | ₩58,277 | ₩58,324 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,001 | ₩59,001 | ₩58,385 | ₩58,398 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,418 | ₩58,813 | ₩58,291 | ₩58,693 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,621 | ₩58,205 | ₩57,621 | ₩58,133 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,205 | ₩57,259 | ₩56,576 | ₩57,259 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,286 | ₩57,364 | ₩56,643 | ₩57,112 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,605 | ₩57,842 | ₩57,192 | ₩57,215 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,668 | ₩57,862 | ₩57,668 | ₩57,715 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,272 | ₩57,272 | ₩56,964 | ₩57,172 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,710 | ₩56,897 | ₩56,710 | ₩56,818 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,777 | ₩56,777 | ₩56,158 | ₩56,442 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,138 | ₩57,152 | ₩56,750 | ₩56,897 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,509 | ₩57,051 | ₩56,509 | ₩57,045 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,098 | ₩57,098 | ₩56,509 | ₩56,509 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,169 | ₩57,406 | ₩56,609 | ₩56,841 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,152 | ₩57,514 | ₩57,125 | ₩57,447 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,576 | ₩56,857 | ₩56,549 | ₩56,602 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,736 | ₩56,736 | ₩56,294 | ₩56,375 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,227 | ₩56,602 | ₩56,227 | ₩56,434 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,107 | ₩56,254 | ₩56,026 | ₩56,120 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,517 | ₩55,946 | ₩55,517 | ₩55,798 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,457 | ₩55,597 | ₩55,222 | ₩55,477 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,254 | ₩56,254 | ₩55,651 | ₩55,718 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,812 | ₩56,087 | ₩55,812 | ₩55,993 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,442 | ₩56,562 | ₩55,463 | ₩55,798 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,100 | ₩56,401 | ₩56,100 | ₩56,135 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,825 | ₩56,120 | ₩55,805 | ₩55,993 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,752 | ₩55,973 | ₩55,752 | ₩55,959 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,470 | ₩56,308 | ₩55,470 | ₩56,308 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,651 | ₩55,825 | ₩55,276 | ₩55,450 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,773 | ₩55,509 | ₩54,773 | ₩55,329 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,882 | ₩54,847 | ₩53,882 | ₩54,686 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,539 | ₩54,939 | ₩54,432 | ₩54,469 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,231 | ₩54,579 | ₩54,097 | ₩54,432 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,787 | ₩54,874 | ₩53,762 | ₩53,896 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,015 | ₩55,236 | ₩54,536 | ₩54,536 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,852 | ₩55,852 | ₩54,751 | ₩54,751 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,510 | ₩55,845 | ₩55,438 | ₩55,607 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,860 | ₩55,075 | ₩54,416 | ₩55,061 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,231 | ₩54,948 | ₩54,231 | ₩54,418 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,909 | ₩54,458 | ₩53,909 | ₩54,204 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,788 | ₩54,110 | ₩53,784 | ₩53,829 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,030 | ₩54,030 | ₩53,333 | ₩53,404 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,373 | ₩54,032 | ₩53,373 | ₩54,032 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,413 | ₩53,427 | ₩53,125 | ₩53,185 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,762 | ₩54,110 | ₩53,762 | ₩54,003 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,346 | ₩53,602 | ₩53,145 | ₩53,602 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,802 | ₩53,802 | ₩53,467 | ₩53,480 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,815 | ₩53,815 | ₩53,574 | ₩53,700 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,641 | ₩54,137 | ₩53,594 | ₩53,654 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,762 | ₩53,788 | ₩53,420 | ₩53,708 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,159 | ₩53,239 | ₩52,936 | ₩53,185 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,568 | ₩52,877 | ₩52,292 | ₩52,850 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩51,993 | ₩52,757 | ₩51,993 | ₩52,757 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,033 | ₩52,127 | ₩51,792 | ₩51,865 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,247 | ₩52,408 | ₩52,154 | ₩52,191 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,899 | ₩52,006 | ₩51,530 | ₩51,618 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,381 | ₩52,810 | ₩52,381 | ₩52,489 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,314 | ₩52,314 | ₩51,926 | ₩52,140 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,623 | ₩52,623 | ₩51,879 | ₩52,368 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,038 | ₩53,038 | ₩52,649 | ₩52,649 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,730 | ₩53,212 | ₩52,730 | ₩53,179 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,373 | ₩53,386 | ₩52,850 | ₩52,850 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,494 | ₩53,494 | ₩53,065 | ₩53,177 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,395 | ₩53,172 | ₩52,314 | ₩53,054 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,288 | ₩52,730 | ₩51,879 | ₩52,100 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,341 | ₩52,795 | ₩52,341 | ₩52,715 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,778 | ₩52,529 | ₩51,664 | ₩52,479 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,542 | ₩52,542 | ₩51,671 | ₩51,749 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,395 | ₩52,743 | ₩52,288 | ₩52,435 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,696 | ₩52,696 | ₩52,442 | ₩52,515 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,381 | ₩52,448 | ₩51,860 | ₩52,341 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,314 | ₩52,328 | ₩51,852 | ₩52,075 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,073 | ₩52,127 | ₩51,865 | ₩52,021 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,663 | ₩52,663 | ₩51,792 | ₩51,792 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩51,986 | ₩52,408 | ₩51,986 | ₩52,267 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,457 | ₩52,515 | ₩51,457 | ₩52,050 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,948 | ₩51,001 | ₩50,881 | ₩50,910 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,162 | ₩51,162 | ₩50,787 | ₩50,875 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,001 | ₩51,216 | ₩51,001 | ₩51,075 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,358 | ₩50,962 | ₩50,318 | ₩50,962 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,733 | ₩50,733 | ₩50,398 | ₩50,511 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,103 | ₩50,961 | ₩50,103 | ₩50,830 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,385 | ₩50,559 | ₩50,146 | ₩50,369 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,911 | ₩49,299 | ₩48,897 | ₩49,151 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,804 | ₩49,108 | ₩48,562 | ₩49,053 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,000 | ₩48,812 | ₩48,000 | ₩48,812 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,402 | ₩49,031 | ₩48,402 | ₩48,589 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,919 | ₩48,268 | ₩47,598 | ₩48,156 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,107 | ₩48,107 | ₩47,263 | ₩47,340 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,919 | ₩47,979 | ₩47,557 | ₩47,584 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,201 | ₩48,710 | ₩48,147 | ₩48,214 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,737 | ₩48,737 | ₩48,335 | ₩48,609 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,624 | ₩48,670 | ₩47,624 | ₩48,375 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,417 | ₩48,174 | ₩47,417 | ₩47,732 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,263 | ₩47,263 | ₩46,391 | ₩46,475 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,834 | ₩47,202 | ₩46,646 | ₩47,202 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,309 | ₩47,423 | ₩46,968 | ₩46,968 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,799 | ₩47,799 | ₩47,531 | ₩47,531 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,450 | ₩47,839 | ₩47,450 | ₩47,504 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,142 | ₩47,196 | ₩47,062 | ₩47,169 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,567 | ₩47,691 | ₩47,331 | ₩47,410 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,388 | ₩48,388 | ₩47,906 | ₩48,120 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,241 | ₩49,005 | ₩48,241 | ₩48,335 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,093 | ₩48,522 | ₩47,033 | ₩48,469 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,723 | ₩48,723 | ₩48,241 | ₩48,574 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,077 | ₩50,077 | ₩49,433 | ₩49,608 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,519 | ₩50,626 | ₩50,492 | ₩50,559 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,407 | ₩50,217 | ₩49,031 | ₩50,077 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,010 | ₩50,546 | ₩49,977 | ₩50,532 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,197 | ₩50,318 | ₩50,036 | ₩50,169 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,948 | ₩51,162 | ₩50,653 | ₩51,162 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,479 | ₩51,045 | ₩50,385 | ₩51,045 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,197 | ₩50,673 | ₩50,197 | ₩50,639 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,068 | ₩51,068 | ₩49,809 | ₩50,197 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,606 | ₩51,202 | ₩50,606 | ₩51,202 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,706 | ₩50,902 | ₩50,621 | ₩50,902 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,015 | ₩51,497 | ₩50,907 | ₩50,961 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,760 | ₩51,001 | ₩50,345 | ₩50,881 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,465 | ₩51,108 | ₩50,251 | ₩50,934 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,390 | ₩51,390 | ₩49,835 | ₩50,264 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,470 | ₩51,591 | ₩50,747 | ₩51,108 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,122 | ₩51,417 | ₩51,028 | ₩51,028 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,108 | ₩51,309 | ₩50,753 | ₩51,082 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,479 | ₩51,256 | ₩50,479 | ₩51,122 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,304 | ₩50,639 | ₩49,837 | ₩49,956 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,559 | ₩50,760 | ₩50,271 | ₩50,613 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,211 | ₩50,425 | ₩49,742 | ₩50,237 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,380 | ₩50,144 | ₩49,380 | ₩49,956 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,132 | ₩49,340 | ₩48,714 | ₩49,232 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,005 | ₩49,338 | ₩48,710 | ₩49,299 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,286 | ₩49,286 | ₩48,716 | ₩48,742 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,045 | ₩49,171 | ₩48,938 | ₩49,143 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,340 | ₩49,400 | ₩48,932 | ₩49,152 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,103 | ₩50,103 | ₩49,018 | ₩49,098 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,170 | ₩50,519 | ₩49,956 | ₩50,036 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,058 | ₩50,036 | ₩49,058 | ₩49,902 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,268 | ₩48,777 | ₩48,268 | ₩48,442 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,299 | ₩49,299 | ₩49,072 | ₩49,072 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,790 | ₩49,487 | ₩48,790 | ₩49,393 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,281 | ₩48,670 | ₩48,268 | ₩48,670 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,509 | ₩48,562 | ₩48,247 | ₩48,348 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,866 | ₩48,351 | ₩47,866 | ₩48,335 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,134 | ₩48,321 | ₩47,678 | ₩48,107 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,088 | ₩48,180 | ₩47,088 | ₩48,107 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,423 | ₩47,571 | ₩46,995 | ₩47,182 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,008 | ₩47,464 | ₩46,968 | ₩47,464 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,432 | ₩47,249 | ₩46,432 | ₩46,941 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,284 | ₩46,284 | ₩45,807 | ₩46,123 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,204 | ₩46,268 | ₩46,003 | ₩46,003 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,619 | ₩46,619 | ₩46,454 | ₩46,454 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,726 | ₩46,726 | ₩46,592 | ₩46,673 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩46,973 | ₩46,973 | ₩46,777 | ₩46,933 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,901 | ₩47,035 | ₩46,901 | ₩47,035 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,075 | ₩47,075 | ₩46,903 | ₩46,928 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,182 | ₩47,437 | ₩47,106 | ₩47,106 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,283 | ₩47,283 | ₩46,834 | ₩47,008 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,504 | ₩47,571 | ₩47,185 | ₩47,263 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,209 | ₩47,517 | ₩46,954 | ₩47,048 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,289 | ₩47,330 | ₩46,914 | ₩47,062 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,227 | ₩48,227 | ₩47,665 | ₩47,852 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,210 | ₩48,268 | ₩47,718 | ₩47,812 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,866 | ₩48,107 | ₩47,839 | ₩48,000 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,485 | ₩47,866 | ₩46,485 | ₩47,611 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,231 | ₩46,767 | ₩46,231 | ₩46,592 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,499 | ₩46,633 | ₩46,284 | ₩46,284 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,659 | ₩46,753 | ₩46,369 | ₩46,369 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,767 | ₩46,780 | ₩46,487 | ₩46,579 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,365 | ₩46,793 | ₩46,365 | ₩46,793 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,909 | ₩46,043 | ₩45,909 | ₩45,955 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,400 | ₩46,043 | ₩45,400 | ₩45,842 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,849 | ₩45,949 | ₩45,842 | ₩45,842 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,909 | ₩46,070 | ₩45,668 | ₩45,928 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,958 | ₩45,922 | ₩44,958 | ₩45,767 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,556 | ₩44,797 | ₩44,221 | ₩44,658 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,041 | ₩44,556 | ₩43,041 | ₩44,324 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,819 | ₩44,006 | ₩42,827 | ₩42,827 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,417 | ₩43,417 | ₩43,189 | ₩43,287 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,216 | ₩43,572 | ₩43,194 | ₩43,470 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,080 | ₩44,199 | ₩43,309 | ₩43,375 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩43,979 | ₩44,388 | ₩43,886 | ₩44,337 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,891 | ₩45,125 | ₩44,347 | ₩44,347 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,132 | ₩45,467 | ₩44,998 | ₩44,998 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,891 | ₩44,971 | ₩44,792 | ₩44,951 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,770 | ₩44,917 | ₩44,395 | ₩44,770 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,845 | ₩44,348 | ₩43,845 | ₩44,261 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,345 | ₩44,345 | ₩44,002 | ₩44,002 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,274 | ₩44,783 | ₩44,268 | ₩44,649 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩43,966 | ₩44,348 | ₩43,966 | ₩44,180 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,234 | ₩44,489 | ₩43,939 | ₩44,489 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,301 | ₩44,301 | ₩43,993 | ₩44,234 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,408 | ₩44,716 | ₩44,221 | ₩44,314 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,172 | ₩45,400 | ₩44,294 | ₩44,556 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,252 | ₩45,279 | ₩44,908 | ₩45,212 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,963 | ₩45,963 | ₩45,279 | ₩45,319 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,721 | ₩45,721 | ₩45,480 | ₩45,480 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩44,971 | ₩45,266 | ₩44,850 | ₩45,145 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,810 | ₩44,928 | ₩44,328 | ₩44,676 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,609 | ₩44,917 | ₩44,609 | ₩44,828 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,288 | ₩44,662 | ₩44,288 | ₩44,662 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,006 | ₩44,006 | ₩43,832 | ₩43,915 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,636 | ₩44,730 | ₩43,792 | ₩43,911 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,172 | ₩45,172 | ₩44,448 | ₩44,730 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,859 | ₩44,696 | ₩43,859 | ₩44,584 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,711 | ₩43,772 | ₩43,514 | ₩43,772 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,435 | ₩44,435 | ₩43,000 | ₩43,000 | -3.23% | 1.7만 |
|---|