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 | ₩56,588 | ₩56,628 | ₩56,334 | ₩56,427 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,120 | ₩56,508 | ₩55,892 | ₩56,508 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,240 | ₩56,294 | ₩55,946 | ₩56,057 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,668 | ₩56,775 | ₩56,414 | ₩56,427 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,320 | ₩56,829 | ₩56,307 | ₩56,601 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,173 | ₩56,521 | ₩56,133 | ₩56,302 | +0.23% | 1만 |
| 2026.10.01 | ₩55,303 | ₩55,838 | ₩54,902 | ₩55,838 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,718 | ₩55,718 | ₩55,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,306 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,604 | ₩55,611 | ₩55,209 | ₩55,490 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,731 | ₩55,892 | ₩55,464 | ₩55,731 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,019 | ₩56,173 | ₩55,745 | ₩56,014 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩55,925 | ₩55,986 | ₩55,651 | ₩55,892 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,360 | ₩56,360 | ₩55,825 | ₩55,865 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,548 | ₩56,706 | ₩56,294 | ₩56,468 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,615 | ₩56,615 | ₩56,307 | ₩56,347 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,735 | ₩56,735 | ₩56,327 | ₩56,446 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,578 | ₩57,578 | ₩56,829 | ₩56,829 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,337 | ₩57,398 | ₩56,548 | ₩56,829 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,210 | ₩57,351 | ₩57,097 | ₩57,190 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,685 | ₩57,779 | ₩57,297 | ₩57,592 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩57,920 | ₩57,926 | ₩57,391 | ₩57,659 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,592 | ₩57,592 | ₩57,135 | ₩57,324 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,752 | ₩57,819 | ₩57,438 | ₩57,605 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,743 | ₩58,743 | ₩58,007 | ₩58,074 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩57,926 | ₩58,649 | ₩57,926 | ₩58,613 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,448 | ₩58,448 | ₩58,051 | ₩58,248 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,471 | ₩58,274 | ₩57,471 | ₩58,108 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,819 | ₩57,819 | ₩57,271 | ₩57,316 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,207 | ₩58,207 | ₩57,672 | ₩57,819 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,261 | ₩58,395 | ₩58,141 | ₩58,141 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,141 | ₩58,284 | ₩57,752 | ₩58,194 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩57,926 | ₩58,167 | ₩57,926 | ₩58,033 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩57,953 | ₩58,024 | ₩57,806 | ₩58,024 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,395 | ₩58,448 | ₩58,087 | ₩58,167 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,475 | ₩58,475 | ₩58,194 | ₩58,454 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,194 | ₩58,261 | ₩58,033 | ₩58,064 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩58,890 | ₩58,890 | ₩58,389 | ₩58,389 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩58,944 | ₩58,944 | ₩58,502 | ₩58,502 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩58,957 | ₩58,990 | ₩58,796 | ₩58,879 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,225 | ₩59,265 | ₩58,957 | ₩59,238 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩58,890 | ₩59,024 | ₩58,783 | ₩58,985 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,796 | ₩58,796 | ₩58,288 | ₩58,645 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,689 | ₩58,704 | ₩58,502 | ₩58,502 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩58,997 | ₩58,997 | ₩58,515 | ₩58,588 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,609 | ₩59,010 | ₩58,609 | ₩58,890 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,562 | ₩58,663 | ₩58,207 | ₩58,254 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩58,930 | ₩58,930 | ₩58,315 | ₩58,328 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,348 | ₩58,743 | ₩58,221 | ₩58,622 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,552 | ₩58,135 | ₩57,552 | ₩58,063 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,137 | ₩57,190 | ₩56,508 | ₩57,190 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,217 | ₩57,295 | ₩56,575 | ₩57,043 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,536 | ₩57,772 | ₩57,123 | ₩57,146 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,598 | ₩57,793 | ₩57,598 | ₩57,645 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,204 | ₩57,204 | ₩56,896 | ₩57,103 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,642 | ₩56,829 | ₩56,642 | ₩56,750 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,708 | ₩56,708 | ₩56,090 | ₩56,374 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,070 | ₩57,083 | ₩56,682 | ₩56,829 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,441 | ₩56,983 | ₩56,441 | ₩56,976 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,030 | ₩57,030 | ₩56,441 | ₩56,441 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,101 | ₩57,337 | ₩56,541 | ₩56,773 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,083 | ₩57,445 | ₩57,056 | ₩57,378 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,508 | ₩56,789 | ₩56,481 | ₩56,534 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,668 | ₩56,668 | ₩56,227 | ₩56,307 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,160 | ₩56,534 | ₩56,160 | ₩56,366 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,039 | ₩56,186 | ₩55,959 | ₩56,053 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,450 | ₩55,879 | ₩55,450 | ₩55,731 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,390 | ₩55,531 | ₩55,156 | ₩55,410 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,186 | ₩56,186 | ₩55,584 | ₩55,651 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,745 | ₩56,019 | ₩55,745 | ₩55,925 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,374 | ₩56,494 | ₩55,397 | ₩55,731 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,033 | ₩56,334 | ₩56,033 | ₩56,067 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,758 | ₩56,053 | ₩55,738 | ₩55,925 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,685 | ₩55,905 | ₩55,685 | ₩55,892 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,403 | ₩56,240 | ₩55,403 | ₩56,240 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,584 | ₩55,758 | ₩55,209 | ₩55,383 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,708 | ₩55,442 | ₩54,708 | ₩55,263 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,817 | ₩54,781 | ₩53,817 | ₩54,621 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,473 | ₩54,873 | ₩54,366 | ₩54,404 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,165 | ₩54,513 | ₩54,032 | ₩54,366 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,721 | ₩54,808 | ₩53,697 | ₩53,831 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩54,948 | ₩55,169 | ₩54,471 | ₩54,471 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,785 | ₩55,785 | ₩54,685 | ₩54,685 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,444 | ₩55,778 | ₩55,371 | ₩55,540 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,795 | ₩55,009 | ₩54,350 | ₩54,995 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,165 | ₩54,882 | ₩54,165 | ₩54,353 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,844 | ₩54,393 | ₩53,844 | ₩54,139 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,724 | ₩54,045 | ₩53,720 | ₩53,764 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩53,965 | ₩53,965 | ₩53,269 | ₩53,340 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,309 | ₩53,967 | ₩53,309 | ₩53,967 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,349 | ₩53,362 | ₩53,061 | ₩53,121 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,697 | ₩54,045 | ₩53,697 | ₩53,938 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,282 | ₩53,538 | ₩53,081 | ₩53,538 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,737 | ₩53,737 | ₩53,403 | ₩53,416 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,751 | ₩53,751 | ₩53,510 | ₩53,635 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,577 | ₩54,072 | ₩53,530 | ₩53,590 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,697 | ₩53,724 | ₩53,356 | ₩53,643 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,095 | ₩53,175 | ₩52,873 | ₩53,121 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,504 | ₩52,814 | ₩52,229 | ₩52,787 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩51,930 | ₩52,693 | ₩51,930 | ₩52,693 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩51,970 | ₩52,064 | ₩51,730 | ₩51,803 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,185 | ₩52,345 | ₩52,091 | ₩52,128 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,837 | ₩51,944 | ₩51,469 | ₩51,556 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,318 | ₩52,747 | ₩52,318 | ₩52,426 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,252 | ₩52,252 | ₩51,863 | ₩52,078 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,559 | ₩52,559 | ₩51,817 | ₩52,305 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩52,974 | ₩52,974 | ₩52,586 | ₩52,586 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,666 | ₩53,148 | ₩52,666 | ₩53,115 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,309 | ₩53,322 | ₩52,787 | ₩52,787 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,429 | ₩53,429 | ₩53,001 | ₩53,113 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,332 | ₩53,108 | ₩52,252 | ₩52,990 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,225 | ₩52,666 | ₩51,817 | ₩52,037 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,278 | ₩52,732 | ₩52,278 | ₩52,652 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,716 | ₩52,466 | ₩51,602 | ₩52,416 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,479 | ₩52,479 | ₩51,609 | ₩51,687 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,332 | ₩52,680 | ₩52,225 | ₩52,372 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,633 | ₩52,633 | ₩52,379 | ₩52,452 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,318 | ₩52,385 | ₩51,798 | ₩52,278 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,252 | ₩52,265 | ₩51,790 | ₩52,012 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,011 | ₩52,064 | ₩51,803 | ₩51,958 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,600 | ₩52,600 | ₩51,730 | ₩51,730 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩51,924 | ₩52,345 | ₩51,924 | ₩52,205 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,395 | ₩52,452 | ₩51,395 | ₩51,988 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,886 | ₩50,940 | ₩50,819 | ₩50,849 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,100 | ₩51,100 | ₩50,726 | ₩50,814 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩50,940 | ₩51,154 | ₩50,940 | ₩51,013 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,297 | ₩50,901 | ₩50,257 | ₩50,901 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,672 | ₩50,672 | ₩50,338 | ₩50,450 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,043 | ₩50,900 | ₩50,043 | ₩50,769 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,324 | ₩50,498 | ₩50,086 | ₩50,308 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,852 | ₩49,240 | ₩48,839 | ₩49,092 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,745 | ₩49,049 | ₩48,504 | ₩48,994 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩47,942 | ₩48,753 | ₩47,942 | ₩48,753 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,343 | ₩48,972 | ₩48,343 | ₩48,531 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,862 | ₩48,210 | ₩47,540 | ₩48,098 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,049 | ₩48,049 | ₩47,206 | ₩47,283 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,862 | ₩47,922 | ₩47,500 | ₩47,527 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,143 | ₩48,651 | ₩48,089 | ₩48,156 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,678 | ₩48,678 | ₩48,276 | ₩48,551 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,567 | ₩48,611 | ₩47,567 | ₩48,317 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,360 | ₩48,116 | ₩47,360 | ₩47,674 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,206 | ₩47,206 | ₩46,336 | ₩46,419 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,777 | ₩47,145 | ₩46,590 | ₩47,145 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,253 | ₩47,366 | ₩46,911 | ₩46,911 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,741 | ₩47,741 | ₩47,473 | ₩47,473 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,393 | ₩47,781 | ₩47,393 | ₩47,447 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,085 | ₩47,139 | ₩47,005 | ₩47,112 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,510 | ₩47,634 | ₩47,274 | ₩47,353 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,330 | ₩48,330 | ₩47,848 | ₩48,062 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,183 | ₩48,946 | ₩48,183 | ₩48,276 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,036 | ₩48,464 | ₩46,977 | ₩48,410 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,665 | ₩48,665 | ₩48,183 | ₩48,516 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,016 | ₩50,016 | ₩49,374 | ₩49,548 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,458 | ₩50,565 | ₩50,431 | ₩50,498 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,347 | ₩50,157 | ₩48,972 | ₩50,016 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩49,949 | ₩50,485 | ₩49,917 | ₩50,471 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,137 | ₩50,257 | ₩49,976 | ₩50,109 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,886 | ₩51,100 | ₩50,592 | ₩51,100 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,418 | ₩50,984 | ₩50,324 | ₩50,984 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,137 | ₩50,612 | ₩50,137 | ₩50,579 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,007 | ₩51,007 | ₩49,749 | ₩50,137 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,545 | ₩51,141 | ₩50,545 | ₩51,141 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,645 | ₩50,841 | ₩50,560 | ₩50,841 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩50,953 | ₩51,435 | ₩50,846 | ₩50,900 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,699 | ₩50,940 | ₩50,284 | ₩50,819 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,405 | ₩51,047 | ₩50,190 | ₩50,873 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,328 | ₩51,328 | ₩49,775 | ₩50,204 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,408 | ₩51,529 | ₩50,686 | ₩51,047 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,060 | ₩51,355 | ₩50,967 | ₩50,967 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,047 | ₩51,248 | ₩50,692 | ₩51,020 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,418 | ₩51,194 | ₩50,418 | ₩51,060 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,244 | ₩50,579 | ₩49,777 | ₩49,896 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,498 | ₩50,699 | ₩50,210 | ₩50,552 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,150 | ₩50,364 | ₩49,682 | ₩50,177 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,320 | ₩50,083 | ₩49,320 | ₩49,896 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,073 | ₩49,280 | ₩48,655 | ₩49,173 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩48,946 | ₩49,279 | ₩48,651 | ₩49,240 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,227 | ₩49,227 | ₩48,658 | ₩48,683 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩48,986 | ₩49,112 | ₩48,879 | ₩49,084 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,280 | ₩49,340 | ₩48,873 | ₩49,093 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,043 | ₩50,043 | ₩48,959 | ₩49,039 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,110 | ₩50,458 | ₩49,896 | ₩49,976 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩48,999 | ₩49,976 | ₩48,999 | ₩49,842 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,210 | ₩48,718 | ₩48,210 | ₩48,384 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,240 | ₩49,240 | ₩49,013 | ₩49,013 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,732 | ₩49,427 | ₩48,732 | ₩49,334 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,223 | ₩48,611 | ₩48,210 | ₩48,611 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,450 | ₩48,504 | ₩48,189 | ₩48,290 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,808 | ₩48,293 | ₩47,808 | ₩48,276 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,076 | ₩48,263 | ₩47,621 | ₩48,049 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,032 | ₩48,123 | ₩47,032 | ₩48,049 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,366 | ₩47,514 | ₩46,938 | ₩47,125 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩46,951 | ₩47,406 | ₩46,911 | ₩47,406 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,376 | ₩47,192 | ₩46,376 | ₩46,885 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,229 | ₩46,229 | ₩45,752 | ₩46,068 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,148 | ₩46,213 | ₩45,948 | ₩45,948 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,563 | ₩46,563 | ₩46,399 | ₩46,399 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,670 | ₩46,670 | ₩46,537 | ₩46,617 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩46,917 | ₩46,917 | ₩46,721 | ₩46,876 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,844 | ₩46,978 | ₩46,844 | ₩46,978 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,018 | ₩47,018 | ₩46,847 | ₩46,871 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,125 | ₩47,380 | ₩47,049 | ₩47,049 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,226 | ₩47,226 | ₩46,777 | ₩46,951 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,447 | ₩47,514 | ₩47,128 | ₩47,206 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,152 | ₩47,460 | ₩46,898 | ₩46,992 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,232 | ₩47,273 | ₩46,858 | ₩47,005 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,169 | ₩48,169 | ₩47,607 | ₩47,795 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,152 | ₩48,210 | ₩47,661 | ₩47,754 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,808 | ₩48,049 | ₩47,781 | ₩47,942 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,429 | ₩47,808 | ₩46,429 | ₩47,554 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,175 | ₩46,711 | ₩46,175 | ₩46,537 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,443 | ₩46,577 | ₩46,229 | ₩46,229 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,603 | ₩46,697 | ₩46,313 | ₩46,313 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,711 | ₩46,724 | ₩46,431 | ₩46,523 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,309 | ₩46,737 | ₩46,309 | ₩46,737 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,854 | ₩45,988 | ₩45,854 | ₩45,899 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,345 | ₩45,988 | ₩45,345 | ₩45,787 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,794 | ₩45,894 | ₩45,787 | ₩45,787 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,854 | ₩46,015 | ₩45,613 | ₩45,873 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,904 | ₩45,867 | ₩44,904 | ₩45,712 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,502 | ₩44,743 | ₩44,168 | ₩44,604 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩42,990 | ₩44,502 | ₩42,990 | ₩44,271 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,766 | ₩43,953 | ₩42,776 | ₩42,776 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,364 | ₩43,364 | ₩43,137 | ₩43,235 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,164 | ₩43,520 | ₩43,142 | ₩43,418 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,027 | ₩44,146 | ₩43,257 | ₩43,323 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩43,927 | ₩44,335 | ₩43,833 | ₩44,284 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,837 | ₩45,071 | ₩44,293 | ₩44,293 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,078 | ₩45,412 | ₩44,944 | ₩44,944 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,837 | ₩44,917 | ₩44,738 | ₩44,897 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,716 | ₩44,864 | ₩44,342 | ₩44,716 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,793 | ₩44,295 | ₩43,793 | ₩44,208 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,292 | ₩44,292 | ₩43,949 | ₩43,949 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,221 | ₩44,730 | ₩44,214 | ₩44,596 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩43,913 | ₩44,295 | ₩43,913 | ₩44,127 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,181 | ₩44,435 | ₩43,886 | ₩44,435 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,248 | ₩44,248 | ₩43,940 | ₩44,181 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,355 | ₩44,663 | ₩44,168 | ₩44,261 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,118 | ₩45,345 | ₩44,241 | ₩44,502 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,198 | ₩45,225 | ₩44,854 | ₩45,158 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,907 | ₩45,907 | ₩45,225 | ₩45,265 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,667 | ₩45,667 | ₩45,426 | ₩45,426 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩44,917 | ₩45,211 | ₩44,797 | ₩45,091 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,756 | ₩44,874 | ₩44,275 | ₩44,623 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,556 | ₩44,864 | ₩44,556 | ₩44,774 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,234 | ₩44,608 | ₩44,234 | ₩44,608 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩43,953 | ₩43,953 | ₩43,779 | ₩43,862 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,582 | ₩44,676 | ₩43,739 | ₩43,858 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,118 | ₩45,118 | ₩44,395 | ₩44,676 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,806 | ₩44,643 | ₩43,806 | ₩44,530 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,659 | ₩43,719 | ₩43,462 | ₩43,719 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,382 | ₩44,382 | ₩42,948 | ₩42,948 | -3.23% | 1.7만 |
|---|