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 | ₩56,710 | ₩56,750 | ₩56,455 | ₩56,549 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,240 | ₩56,629 | ₩56,012 | ₩56,629 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,361 | ₩56,415 | ₩56,066 | ₩56,177 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,790 | ₩56,898 | ₩56,535 | ₩56,549 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,441 | ₩56,951 | ₩56,428 | ₩56,723 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,294 | ₩56,643 | ₩56,254 | ₩56,423 | +0.23% | 1만 |
| 2026.10.01 | ₩55,422 | ₩55,959 | ₩55,020 | ₩55,959 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,838 | ₩55,838 | ₩55,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,425 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,724 | ₩55,731 | ₩55,328 | ₩55,610 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,851 | ₩56,012 | ₩55,583 | ₩55,851 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,140 | ₩56,294 | ₩55,865 | ₩56,134 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,046 | ₩56,106 | ₩55,771 | ₩56,012 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,482 | ₩56,482 | ₩55,945 | ₩55,985 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,670 | ₩56,828 | ₩56,415 | ₩56,589 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,737 | ₩56,737 | ₩56,428 | ₩56,468 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,857 | ₩56,857 | ₩56,448 | ₩56,568 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,702 | ₩57,702 | ₩56,951 | ₩56,951 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,461 | ₩57,521 | ₩56,670 | ₩56,951 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,333 | ₩57,474 | ₩57,219 | ₩57,313 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,810 | ₩57,903 | ₩57,421 | ₩57,716 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,044 | ₩58,051 | ₩57,515 | ₩57,783 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,716 | ₩57,716 | ₩57,258 | ₩57,447 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,877 | ₩57,944 | ₩57,561 | ₩57,729 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,869 | ₩58,869 | ₩58,132 | ₩58,199 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,051 | ₩58,775 | ₩58,051 | ₩58,739 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,574 | ₩58,574 | ₩58,176 | ₩58,373 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,595 | ₩58,400 | ₩57,595 | ₩58,233 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,944 | ₩57,944 | ₩57,394 | ₩57,439 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,333 | ₩58,333 | ₩57,796 | ₩57,944 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,386 | ₩58,520 | ₩58,266 | ₩58,266 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,266 | ₩58,409 | ₩57,877 | ₩58,319 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,051 | ₩58,292 | ₩58,051 | ₩58,158 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,078 | ₩58,149 | ₩57,930 | ₩58,149 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,520 | ₩58,574 | ₩58,212 | ₩58,292 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,601 | ₩58,601 | ₩58,319 | ₩58,579 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,319 | ₩58,386 | ₩58,158 | ₩58,189 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,017 | ₩59,017 | ₩58,515 | ₩58,515 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,070 | ₩59,070 | ₩58,628 | ₩58,628 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,084 | ₩59,117 | ₩58,923 | ₩59,006 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,352 | ₩59,392 | ₩59,084 | ₩59,365 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,017 | ₩59,151 | ₩58,909 | ₩59,112 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,923 | ₩58,923 | ₩58,413 | ₩58,771 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,816 | ₩58,830 | ₩58,628 | ₩58,628 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,124 | ₩59,124 | ₩58,641 | ₩58,714 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,735 | ₩59,137 | ₩58,735 | ₩59,017 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,688 | ₩58,789 | ₩58,333 | ₩58,380 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,057 | ₩59,057 | ₩58,440 | ₩58,453 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,474 | ₩58,869 | ₩58,346 | ₩58,749 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,675 | ₩58,260 | ₩57,675 | ₩58,188 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,260 | ₩57,313 | ₩56,629 | ₩57,313 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,340 | ₩57,418 | ₩56,696 | ₩57,166 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,659 | ₩57,897 | ₩57,246 | ₩57,269 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,722 | ₩57,917 | ₩57,722 | ₩57,769 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,327 | ₩57,327 | ₩57,018 | ₩57,226 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,763 | ₩56,951 | ₩56,763 | ₩56,872 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,830 | ₩56,830 | ₩56,211 | ₩56,495 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,193 | ₩57,206 | ₩56,804 | ₩56,951 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,562 | ₩57,105 | ₩56,562 | ₩57,099 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,152 | ₩57,152 | ₩56,562 | ₩56,562 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,223 | ₩57,461 | ₩56,663 | ₩56,895 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,206 | ₩57,568 | ₩57,179 | ₩57,501 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,629 | ₩56,911 | ₩56,602 | ₩56,656 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,790 | ₩56,790 | ₩56,348 | ₩56,428 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,281 | ₩56,656 | ₩56,281 | ₩56,487 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,160 | ₩56,307 | ₩56,079 | ₩56,173 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,570 | ₩55,999 | ₩55,570 | ₩55,851 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,509 | ₩55,650 | ₩55,275 | ₩55,529 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,307 | ₩56,307 | ₩55,704 | ₩55,771 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,865 | ₩56,140 | ₩55,865 | ₩56,046 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,495 | ₩56,616 | ₩55,516 | ₩55,851 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,153 | ₩56,455 | ₩56,153 | ₩56,188 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,878 | ₩56,173 | ₩55,858 | ₩56,046 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,804 | ₩56,026 | ₩55,804 | ₩56,012 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,523 | ₩56,361 | ₩55,523 | ₩56,361 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,704 | ₩55,878 | ₩55,328 | ₩55,503 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,825 | ₩55,562 | ₩54,825 | ₩55,382 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,933 | ₩54,899 | ₩53,933 | ₩54,738 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,591 | ₩54,992 | ₩54,483 | ₩54,521 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,282 | ₩54,631 | ₩54,148 | ₩54,483 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,839 | ₩54,926 | ₩53,813 | ₩53,947 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,067 | ₩55,288 | ₩54,588 | ₩54,588 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,905 | ₩55,905 | ₩54,802 | ₩54,802 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,563 | ₩55,898 | ₩55,491 | ₩55,660 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,912 | ₩55,127 | ₩54,467 | ₩55,114 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,282 | ₩55,000 | ₩54,282 | ₩54,470 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,960 | ₩54,510 | ₩53,960 | ₩54,255 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,839 | ₩54,161 | ₩53,835 | ₩53,880 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,081 | ₩54,081 | ₩53,383 | ₩53,454 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,424 | ₩54,083 | ₩53,424 | ₩54,083 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,464 | ₩53,477 | ₩53,175 | ₩53,236 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,813 | ₩54,161 | ₩53,813 | ₩54,054 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,397 | ₩53,653 | ₩53,196 | ₩53,653 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,853 | ₩53,853 | ₩53,517 | ₩53,531 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,866 | ₩53,866 | ₩53,625 | ₩53,751 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,692 | ₩54,188 | ₩53,645 | ₩53,705 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,813 | ₩53,839 | ₩53,471 | ₩53,759 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,209 | ₩53,289 | ₩52,986 | ₩53,236 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,617 | ₩52,927 | ₩52,341 | ₩52,900 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,042 | ₩52,807 | ₩52,042 | ₩52,807 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,082 | ₩52,176 | ₩51,841 | ₩51,915 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,297 | ₩52,458 | ₩52,203 | ₩52,241 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,948 | ₩52,055 | ₩51,579 | ₩51,666 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,431 | ₩52,860 | ₩52,431 | ₩52,538 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,364 | ₩52,364 | ₩51,975 | ₩52,190 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,672 | ₩52,672 | ₩51,928 | ₩52,418 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,088 | ₩53,088 | ₩52,699 | ₩52,699 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,780 | ₩53,263 | ₩52,780 | ₩53,229 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,424 | ₩53,437 | ₩52,900 | ₩52,900 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,544 | ₩53,544 | ₩53,115 | ₩53,228 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,444 | ₩53,222 | ₩52,364 | ₩53,104 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,337 | ₩52,780 | ₩51,928 | ₩52,149 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,391 | ₩52,845 | ₩52,391 | ₩52,765 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,827 | ₩52,579 | ₩51,713 | ₩52,529 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,592 | ₩52,592 | ₩51,720 | ₩51,798 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,444 | ₩52,793 | ₩52,337 | ₩52,485 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,746 | ₩52,746 | ₩52,491 | ₩52,565 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,431 | ₩52,498 | ₩51,909 | ₩52,391 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,364 | ₩52,377 | ₩51,901 | ₩52,124 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,123 | ₩52,176 | ₩51,915 | ₩52,070 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,713 | ₩52,713 | ₩51,841 | ₩51,841 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,035 | ₩52,458 | ₩52,035 | ₩52,317 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,506 | ₩52,565 | ₩51,506 | ₩52,100 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,996 | ₩51,049 | ₩50,929 | ₩50,958 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,210 | ₩51,210 | ₩50,835 | ₩50,923 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,049 | ₩51,264 | ₩51,049 | ₩51,123 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,406 | ₩51,011 | ₩50,365 | ₩51,011 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,781 | ₩50,781 | ₩50,446 | ₩50,559 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,151 | ₩51,009 | ₩50,151 | ₩50,878 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,433 | ₩50,607 | ₩50,194 | ₩50,416 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,957 | ₩49,346 | ₩48,944 | ₩49,197 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,850 | ₩49,154 | ₩48,608 | ₩49,099 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,045 | ₩48,858 | ₩48,045 | ₩48,858 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,447 | ₩49,078 | ₩48,447 | ₩48,635 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,965 | ₩48,313 | ₩47,643 | ₩48,202 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,152 | ₩48,152 | ₩47,307 | ₩47,385 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,965 | ₩48,025 | ₩47,602 | ₩47,629 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,246 | ₩48,756 | ₩48,193 | ₩48,260 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,783 | ₩48,783 | ₩48,380 | ₩48,655 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,669 | ₩48,716 | ₩47,669 | ₩48,421 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,462 | ₩48,219 | ₩47,462 | ₩47,777 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,307 | ₩47,307 | ₩46,435 | ₩46,519 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,878 | ₩47,247 | ₩46,690 | ₩47,247 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,354 | ₩47,468 | ₩47,012 | ₩47,012 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,844 | ₩47,844 | ₩47,576 | ₩47,576 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,495 | ₩47,884 | ₩47,495 | ₩47,549 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,187 | ₩47,240 | ₩47,106 | ₩47,213 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,612 | ₩47,737 | ₩47,376 | ₩47,455 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,434 | ₩48,434 | ₩47,951 | ₩48,166 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,286 | ₩49,051 | ₩48,286 | ₩48,380 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,139 | ₩48,568 | ₩47,078 | ₩48,514 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,769 | ₩48,769 | ₩48,286 | ₩48,620 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,124 | ₩50,124 | ₩49,480 | ₩49,655 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,567 | ₩50,674 | ₩50,540 | ₩50,607 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,453 | ₩50,265 | ₩49,078 | ₩50,124 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,057 | ₩50,593 | ₩50,025 | ₩50,580 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,245 | ₩50,365 | ₩50,084 | ₩50,217 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,996 | ₩51,210 | ₩50,701 | ₩51,210 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,526 | ₩51,094 | ₩50,433 | ₩51,094 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,245 | ₩50,721 | ₩50,245 | ₩50,687 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,117 | ₩51,117 | ₩49,856 | ₩50,245 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,654 | ₩51,251 | ₩50,654 | ₩51,251 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,754 | ₩50,950 | ₩50,669 | ₩50,950 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,063 | ₩51,546 | ₩50,956 | ₩51,009 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,808 | ₩51,049 | ₩50,392 | ₩50,929 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,513 | ₩51,157 | ₩50,298 | ₩50,982 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,438 | ₩51,438 | ₩49,883 | ₩50,312 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,519 | ₩51,640 | ₩50,795 | ₩51,157 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,170 | ₩51,465 | ₩51,076 | ₩51,076 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,157 | ₩51,358 | ₩50,801 | ₩51,130 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,526 | ₩51,304 | ₩50,526 | ₩51,170 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,352 | ₩50,687 | ₩49,884 | ₩50,003 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,607 | ₩50,808 | ₩50,318 | ₩50,661 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,258 | ₩50,473 | ₩49,789 | ₩50,285 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,427 | ₩50,191 | ₩49,427 | ₩50,003 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,178 | ₩49,386 | ₩48,760 | ₩49,279 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,051 | ₩49,385 | ₩48,756 | ₩49,346 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,333 | ₩49,333 | ₩48,763 | ₩48,788 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,091 | ₩49,217 | ₩48,984 | ₩49,189 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,386 | ₩49,447 | ₩48,979 | ₩49,199 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,151 | ₩50,151 | ₩49,064 | ₩49,145 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,218 | ₩50,567 | ₩50,003 | ₩50,084 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,105 | ₩50,084 | ₩49,105 | ₩49,950 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,313 | ₩48,823 | ₩48,313 | ₩48,488 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,346 | ₩49,346 | ₩49,118 | ₩49,118 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,836 | ₩49,534 | ₩48,836 | ₩49,440 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,327 | ₩48,716 | ₩48,313 | ₩48,716 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,555 | ₩48,608 | ₩48,293 | ₩48,394 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,911 | ₩48,396 | ₩47,911 | ₩48,380 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,179 | ₩48,367 | ₩47,723 | ₩48,152 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,133 | ₩48,226 | ₩47,133 | ₩48,152 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,468 | ₩47,616 | ₩47,039 | ₩47,227 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,052 | ₩47,508 | ₩47,012 | ₩47,508 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,476 | ₩47,294 | ₩46,476 | ₩46,985 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,328 | ₩46,328 | ₩45,851 | ₩46,167 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,248 | ₩46,312 | ₩46,046 | ₩46,046 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,663 | ₩46,663 | ₩46,499 | ₩46,499 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,771 | ₩46,771 | ₩46,637 | ₩46,717 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,018 | ₩47,018 | ₩46,822 | ₩46,977 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,945 | ₩47,079 | ₩46,945 | ₩47,079 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,120 | ₩47,120 | ₩46,948 | ₩46,972 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,227 | ₩47,482 | ₩47,150 | ₩47,150 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,327 | ₩47,327 | ₩46,878 | ₩47,052 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,549 | ₩47,616 | ₩47,230 | ₩47,307 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,254 | ₩47,562 | ₩46,999 | ₩47,093 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,334 | ₩47,374 | ₩46,959 | ₩47,106 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,273 | ₩48,273 | ₩47,710 | ₩47,897 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,256 | ₩48,313 | ₩47,763 | ₩47,857 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,911 | ₩48,152 | ₩47,884 | ₩48,045 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,529 | ₩47,911 | ₩46,529 | ₩47,656 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,275 | ₩46,811 | ₩46,275 | ₩46,637 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,543 | ₩46,677 | ₩46,328 | ₩46,328 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,704 | ₩46,798 | ₩46,413 | ₩46,413 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,811 | ₩46,824 | ₩46,531 | ₩46,623 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,409 | ₩46,838 | ₩46,409 | ₩46,838 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,953 | ₩46,087 | ₩45,953 | ₩45,998 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,443 | ₩46,087 | ₩45,443 | ₩45,886 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,892 | ₩45,993 | ₩45,886 | ₩45,886 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,953 | ₩46,114 | ₩45,711 | ₩45,971 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩45,000 | ₩45,966 | ₩45,000 | ₩45,810 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,598 | ₩44,839 | ₩44,263 | ₩44,700 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,082 | ₩44,598 | ₩43,082 | ₩44,366 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,860 | ₩44,048 | ₩42,868 | ₩42,868 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,458 | ₩43,458 | ₩43,230 | ₩43,328 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,257 | ₩43,613 | ₩43,235 | ₩43,511 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,122 | ₩44,241 | ₩43,350 | ₩43,416 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,021 | ₩44,430 | ₩43,927 | ₩44,379 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,933 | ₩45,168 | ₩44,389 | ₩44,389 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,175 | ₩45,510 | ₩45,041 | ₩45,041 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,933 | ₩45,014 | ₩44,834 | ₩44,994 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,812 | ₩44,960 | ₩44,437 | ₩44,812 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,887 | ₩44,390 | ₩43,887 | ₩44,303 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,387 | ₩44,387 | ₩44,044 | ₩44,044 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,316 | ₩44,826 | ₩44,310 | ₩44,692 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,008 | ₩44,390 | ₩44,008 | ₩44,222 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,276 | ₩44,531 | ₩43,981 | ₩44,531 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,343 | ₩44,343 | ₩44,035 | ₩44,276 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,450 | ₩44,759 | ₩44,263 | ₩44,356 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,215 | ₩45,443 | ₩44,336 | ₩44,598 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,295 | ₩45,322 | ₩44,951 | ₩45,255 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩46,006 | ₩46,006 | ₩45,322 | ₩45,362 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,765 | ₩45,765 | ₩45,523 | ₩45,523 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,014 | ₩45,309 | ₩44,893 | ₩45,188 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,853 | ₩44,971 | ₩44,370 | ₩44,719 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,652 | ₩44,960 | ₩44,652 | ₩44,870 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,330 | ₩44,704 | ₩44,330 | ₩44,704 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,048 | ₩44,048 | ₩43,874 | ₩43,957 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,678 | ₩44,772 | ₩43,833 | ₩43,953 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,215 | ₩45,215 | ₩44,491 | ₩44,772 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,900 | ₩44,739 | ₩43,900 | ₩44,626 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,753 | ₩43,813 | ₩43,556 | ₩43,813 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,477 | ₩44,477 | ₩43,041 | ₩43,041 | -3.23% | 1.7만 |
|---|