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 | ₩56,706 | ₩56,747 | ₩56,452 | ₩56,545 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,237 | ₩56,626 | ₩56,009 | ₩56,626 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,358 | ₩56,411 | ₩56,063 | ₩56,174 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,787 | ₩56,894 | ₩56,532 | ₩56,545 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,438 | ₩56,948 | ₩56,425 | ₩56,720 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,291 | ₩56,639 | ₩56,250 | ₩56,419 | +0.23% | 1만 |
| 2026.10.01 | ₩55,419 | ₩55,955 | ₩55,016 | ₩55,955 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,835 | ₩55,835 | ₩55,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,421 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,721 | ₩55,727 | ₩55,325 | ₩55,607 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,848 | ₩56,009 | ₩55,580 | ₩55,848 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,136 | ₩56,291 | ₩55,861 | ₩56,131 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,042 | ₩56,103 | ₩55,768 | ₩56,009 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,478 | ₩56,478 | ₩55,942 | ₩55,982 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,666 | ₩56,824 | ₩56,411 | ₩56,586 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,733 | ₩56,733 | ₩56,425 | ₩56,465 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,854 | ₩56,854 | ₩56,445 | ₩56,564 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,699 | ₩57,699 | ₩56,948 | ₩56,948 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,457 | ₩57,518 | ₩56,666 | ₩56,948 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,330 | ₩57,471 | ₩57,216 | ₩57,310 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,806 | ₩57,900 | ₩57,417 | ₩57,712 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,041 | ₩58,048 | ₩57,511 | ₩57,779 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,712 | ₩57,712 | ₩57,255 | ₩57,444 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,873 | ₩57,940 | ₩57,558 | ₩57,726 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,866 | ₩58,866 | ₩58,128 | ₩58,195 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,048 | ₩58,772 | ₩58,048 | ₩58,736 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,571 | ₩58,571 | ₩58,172 | ₩58,369 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,592 | ₩58,396 | ₩57,592 | ₩58,230 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,940 | ₩57,940 | ₩57,390 | ₩57,436 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,329 | ₩58,329 | ₩57,793 | ₩57,940 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,383 | ₩58,517 | ₩58,262 | ₩58,262 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,262 | ₩58,406 | ₩57,873 | ₩58,316 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,048 | ₩58,289 | ₩58,048 | ₩58,155 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,074 | ₩58,145 | ₩57,927 | ₩58,145 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,517 | ₩58,571 | ₩58,209 | ₩58,289 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,597 | ₩58,597 | ₩58,316 | ₩58,576 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,316 | ₩58,383 | ₩58,155 | ₩58,186 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,013 | ₩59,013 | ₩58,512 | ₩58,512 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,067 | ₩59,067 | ₩58,624 | ₩58,624 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,080 | ₩59,114 | ₩58,919 | ₩59,003 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,349 | ₩59,389 | ₩59,080 | ₩59,362 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,013 | ₩59,147 | ₩58,906 | ₩59,108 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,919 | ₩58,919 | ₩58,410 | ₩58,768 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,812 | ₩58,827 | ₩58,624 | ₩58,624 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,121 | ₩59,121 | ₩58,638 | ₩58,710 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,732 | ₩59,134 | ₩58,732 | ₩59,013 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,685 | ₩58,785 | ₩58,329 | ₩58,376 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,053 | ₩59,053 | ₩58,437 | ₩58,450 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,470 | ₩58,866 | ₩58,343 | ₩58,745 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,672 | ₩58,257 | ₩57,672 | ₩58,184 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,256 | ₩57,310 | ₩56,626 | ₩57,310 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,337 | ₩57,415 | ₩56,693 | ₩57,162 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,656 | ₩57,893 | ₩57,243 | ₩57,266 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,719 | ₩57,913 | ₩57,719 | ₩57,766 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,323 | ₩57,323 | ₩57,015 | ₩57,223 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,760 | ₩56,948 | ₩56,760 | ₩56,869 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,827 | ₩56,827 | ₩56,207 | ₩56,492 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,189 | ₩57,203 | ₩56,800 | ₩56,948 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,559 | ₩57,102 | ₩56,559 | ₩57,095 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,149 | ₩57,149 | ₩56,559 | ₩56,559 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,220 | ₩57,457 | ₩56,659 | ₩56,891 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,203 | ₩57,565 | ₩57,176 | ₩57,498 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,626 | ₩56,908 | ₩56,599 | ₩56,653 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,787 | ₩56,787 | ₩56,344 | ₩56,425 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,277 | ₩56,653 | ₩56,277 | ₩56,484 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,156 | ₩56,304 | ₩56,076 | ₩56,170 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,566 | ₩55,996 | ₩55,566 | ₩55,848 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,506 | ₩55,647 | ₩55,271 | ₩55,526 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,304 | ₩56,304 | ₩55,700 | ₩55,768 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,861 | ₩56,136 | ₩55,861 | ₩56,042 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,492 | ₩56,612 | ₩55,513 | ₩55,848 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,150 | ₩56,452 | ₩56,150 | ₩56,185 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,875 | ₩56,170 | ₩55,855 | ₩56,042 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,801 | ₩56,022 | ₩55,801 | ₩56,009 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,519 | ₩56,358 | ₩55,519 | ₩56,358 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,700 | ₩55,875 | ₩55,325 | ₩55,499 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,822 | ₩55,558 | ₩54,822 | ₩55,379 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,930 | ₩54,896 | ₩53,930 | ₩54,735 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,587 | ₩54,988 | ₩54,480 | ₩54,518 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,279 | ₩54,627 | ₩54,145 | ₩54,480 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,835 | ₩54,923 | ₩53,809 | ₩53,943 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,063 | ₩55,285 | ₩54,585 | ₩54,585 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,902 | ₩55,902 | ₩54,799 | ₩54,799 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,560 | ₩55,895 | ₩55,487 | ₩55,656 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,909 | ₩55,124 | ₩54,464 | ₩55,110 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,279 | ₩54,996 | ₩54,279 | ₩54,467 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,957 | ₩54,507 | ₩53,957 | ₩54,252 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,836 | ₩54,158 | ₩53,832 | ₩53,876 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,078 | ₩54,078 | ₩53,380 | ₩53,451 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,420 | ₩54,080 | ₩53,420 | ₩54,080 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,461 | ₩53,474 | ₩53,172 | ₩53,233 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,809 | ₩54,158 | ₩53,809 | ₩54,051 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,394 | ₩53,650 | ₩53,192 | ₩53,650 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,850 | ₩53,850 | ₩53,514 | ₩53,528 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,863 | ₩53,863 | ₩53,622 | ₩53,748 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,689 | ₩54,185 | ₩53,642 | ₩53,702 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,809 | ₩53,836 | ₩53,467 | ₩53,756 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,206 | ₩53,286 | ₩52,983 | ₩53,233 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,614 | ₩52,924 | ₩52,338 | ₩52,897 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,039 | ₩52,803 | ₩52,039 | ₩52,803 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,079 | ₩52,173 | ₩51,838 | ₩51,912 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,294 | ₩52,455 | ₩52,200 | ₩52,237 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,945 | ₩52,052 | ₩51,576 | ₩51,663 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,428 | ₩52,857 | ₩52,428 | ₩52,535 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,361 | ₩52,361 | ₩51,972 | ₩52,186 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,669 | ₩52,669 | ₩51,925 | ₩52,414 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,085 | ₩53,085 | ₩52,696 | ₩52,696 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,777 | ₩53,259 | ₩52,777 | ₩53,226 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,420 | ₩53,434 | ₩52,897 | ₩52,897 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,541 | ₩53,541 | ₩53,112 | ₩53,225 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,441 | ₩53,219 | ₩52,361 | ₩53,101 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,334 | ₩52,777 | ₩51,925 | ₩52,146 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,388 | ₩52,842 | ₩52,388 | ₩52,762 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,824 | ₩52,575 | ₩51,710 | ₩52,526 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,589 | ₩52,589 | ₩51,717 | ₩51,795 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,441 | ₩52,790 | ₩52,334 | ₩52,482 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,743 | ₩52,743 | ₩52,488 | ₩52,562 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,428 | ₩52,495 | ₩51,906 | ₩52,388 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,361 | ₩52,374 | ₩51,898 | ₩52,121 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,119 | ₩52,173 | ₩51,912 | ₩52,067 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,710 | ₩52,710 | ₩51,838 | ₩51,838 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,032 | ₩52,455 | ₩52,032 | ₩52,314 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,502 | ₩52,562 | ₩51,502 | ₩52,097 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,993 | ₩51,046 | ₩50,926 | ₩50,955 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,207 | ₩51,207 | ₩50,832 | ₩50,920 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,046 | ₩51,261 | ₩51,046 | ₩51,120 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,403 | ₩51,008 | ₩50,362 | ₩51,008 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,778 | ₩50,778 | ₩50,443 | ₩50,556 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,148 | ₩51,006 | ₩50,148 | ₩50,875 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,429 | ₩50,604 | ₩50,191 | ₩50,413 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,954 | ₩49,343 | ₩48,941 | ₩49,194 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,847 | ₩49,151 | ₩48,605 | ₩49,096 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,042 | ₩48,855 | ₩48,042 | ₩48,855 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,445 | ₩49,075 | ₩48,445 | ₩48,632 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,962 | ₩48,310 | ₩47,640 | ₩48,199 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,149 | ₩48,149 | ₩47,304 | ₩47,382 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,962 | ₩48,022 | ₩47,600 | ₩47,626 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,243 | ₩48,753 | ₩48,190 | ₩48,257 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,780 | ₩48,780 | ₩48,377 | ₩48,652 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,667 | ₩48,713 | ₩47,667 | ₩48,418 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,459 | ₩48,217 | ₩47,459 | ₩47,774 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,304 | ₩47,304 | ₩46,433 | ₩46,516 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,875 | ₩47,244 | ₩46,688 | ₩47,244 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,351 | ₩47,465 | ₩47,009 | ₩47,009 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,841 | ₩47,841 | ₩47,573 | ₩47,573 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,492 | ₩47,881 | ₩47,492 | ₩47,546 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,184 | ₩47,237 | ₩47,103 | ₩47,211 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,609 | ₩47,734 | ₩47,373 | ₩47,452 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,431 | ₩48,431 | ₩47,948 | ₩48,163 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,284 | ₩49,048 | ₩48,284 | ₩48,377 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,136 | ₩48,565 | ₩47,075 | ₩48,512 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,766 | ₩48,766 | ₩48,284 | ₩48,618 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,121 | ₩50,121 | ₩49,477 | ₩49,652 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,564 | ₩50,671 | ₩50,537 | ₩50,604 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,450 | ₩50,262 | ₩49,075 | ₩50,121 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,054 | ₩50,590 | ₩50,022 | ₩50,577 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,242 | ₩50,362 | ₩50,081 | ₩50,214 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,993 | ₩51,207 | ₩50,698 | ₩51,207 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,523 | ₩51,091 | ₩50,429 | ₩51,091 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,242 | ₩50,718 | ₩50,242 | ₩50,684 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,114 | ₩51,114 | ₩49,853 | ₩50,242 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,651 | ₩51,248 | ₩50,651 | ₩51,248 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,751 | ₩50,947 | ₩50,666 | ₩50,947 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,060 | ₩51,543 | ₩50,953 | ₩51,006 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,805 | ₩51,046 | ₩50,389 | ₩50,926 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,510 | ₩51,154 | ₩50,295 | ₩50,979 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,435 | ₩51,435 | ₩49,880 | ₩50,309 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,516 | ₩51,637 | ₩50,792 | ₩51,154 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,167 | ₩51,462 | ₩51,073 | ₩51,073 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,154 | ₩51,355 | ₩50,798 | ₩51,127 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,523 | ₩51,301 | ₩50,523 | ₩51,167 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,349 | ₩50,684 | ₩49,881 | ₩50,000 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,604 | ₩50,805 | ₩50,315 | ₩50,658 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,255 | ₩50,470 | ₩49,786 | ₩50,282 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,424 | ₩50,188 | ₩49,424 | ₩50,000 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,175 | ₩49,383 | ₩48,757 | ₩49,276 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,048 | ₩49,382 | ₩48,753 | ₩49,343 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,330 | ₩49,330 | ₩48,760 | ₩48,785 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,088 | ₩49,214 | ₩48,981 | ₩49,186 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,383 | ₩49,444 | ₩48,976 | ₩49,196 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,148 | ₩50,148 | ₩49,061 | ₩49,142 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,215 | ₩50,564 | ₩50,000 | ₩50,081 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,102 | ₩50,081 | ₩49,102 | ₩49,947 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,310 | ₩48,820 | ₩48,310 | ₩48,485 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,343 | ₩49,343 | ₩49,115 | ₩49,115 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,833 | ₩49,531 | ₩48,833 | ₩49,437 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,324 | ₩48,713 | ₩48,310 | ₩48,713 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,552 | ₩48,605 | ₩48,290 | ₩48,391 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,908 | ₩48,394 | ₩47,908 | ₩48,377 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,176 | ₩48,364 | ₩47,720 | ₩48,149 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,130 | ₩48,223 | ₩47,130 | ₩48,149 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,465 | ₩47,613 | ₩47,036 | ₩47,224 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,050 | ₩47,506 | ₩47,009 | ₩47,506 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,473 | ₩47,291 | ₩46,473 | ₩46,983 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,325 | ₩46,325 | ₩45,848 | ₩46,164 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,245 | ₩46,309 | ₩46,044 | ₩46,044 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,661 | ₩46,661 | ₩46,496 | ₩46,496 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,768 | ₩46,768 | ₩46,634 | ₩46,714 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,015 | ₩47,015 | ₩46,819 | ₩46,975 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,942 | ₩47,076 | ₩46,942 | ₩47,076 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,117 | ₩47,117 | ₩46,945 | ₩46,969 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,224 | ₩47,479 | ₩47,148 | ₩47,148 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,325 | ₩47,325 | ₩46,875 | ₩47,050 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,546 | ₩47,613 | ₩47,227 | ₩47,304 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,251 | ₩47,559 | ₩46,996 | ₩47,090 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,331 | ₩47,372 | ₩46,956 | ₩47,103 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,270 | ₩48,270 | ₩47,707 | ₩47,895 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,253 | ₩48,310 | ₩47,760 | ₩47,854 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,908 | ₩48,149 | ₩47,881 | ₩48,042 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,527 | ₩47,908 | ₩46,527 | ₩47,653 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,272 | ₩46,808 | ₩46,272 | ₩46,634 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,540 | ₩46,674 | ₩46,325 | ₩46,325 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,701 | ₩46,795 | ₩46,410 | ₩46,410 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,808 | ₩46,822 | ₩46,528 | ₩46,620 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,406 | ₩46,835 | ₩46,406 | ₩46,835 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,950 | ₩46,084 | ₩45,950 | ₩45,995 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,440 | ₩46,084 | ₩45,440 | ₩45,883 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,890 | ₩45,990 | ₩45,883 | ₩45,883 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,950 | ₩46,111 | ₩45,708 | ₩45,969 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,998 | ₩45,963 | ₩44,998 | ₩45,808 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,595 | ₩44,837 | ₩44,260 | ₩44,697 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,080 | ₩44,595 | ₩43,080 | ₩44,363 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,858 | ₩44,045 | ₩42,865 | ₩42,865 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,455 | ₩43,455 | ₩43,227 | ₩43,325 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,254 | ₩43,611 | ₩43,233 | ₩43,509 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,119 | ₩44,238 | ₩43,348 | ₩43,414 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,019 | ₩44,428 | ₩43,925 | ₩44,377 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,931 | ₩45,165 | ₩44,386 | ₩44,386 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,172 | ₩45,507 | ₩45,038 | ₩45,038 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,931 | ₩45,011 | ₩44,831 | ₩44,991 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,810 | ₩44,957 | ₩44,434 | ₩44,810 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,884 | ₩44,387 | ₩43,884 | ₩44,300 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,385 | ₩44,385 | ₩44,041 | ₩44,041 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,314 | ₩44,823 | ₩44,307 | ₩44,689 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,005 | ₩44,387 | ₩44,005 | ₩44,220 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,273 | ₩44,528 | ₩43,978 | ₩44,528 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,340 | ₩44,340 | ₩44,032 | ₩44,273 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,448 | ₩44,756 | ₩44,260 | ₩44,354 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,212 | ₩45,440 | ₩44,334 | ₩44,595 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,293 | ₩45,319 | ₩44,948 | ₩45,252 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩46,004 | ₩46,004 | ₩45,319 | ₩45,360 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,762 | ₩45,762 | ₩45,521 | ₩45,521 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,011 | ₩45,306 | ₩44,890 | ₩45,185 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,850 | ₩44,968 | ₩44,367 | ₩44,716 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,649 | ₩44,957 | ₩44,649 | ₩44,867 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,327 | ₩44,701 | ₩44,327 | ₩44,701 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,045 | ₩44,045 | ₩43,871 | ₩43,954 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,676 | ₩44,770 | ₩43,831 | ₩43,950 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,212 | ₩45,212 | ₩44,488 | ₩44,770 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,898 | ₩44,736 | ₩43,898 | ₩44,623 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,750 | ₩43,811 | ₩43,553 | ₩43,811 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,475 | ₩44,475 | ₩43,038 | ₩43,038 | -3.23% | 1.7만 |
|---|