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 | ₩56,616 | ₩56,656 | ₩56,362 | ₩56,456 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,148 | ₩56,536 | ₩55,920 | ₩56,536 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,268 | ₩56,322 | ₩55,974 | ₩56,085 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,697 | ₩56,804 | ₩56,442 | ₩56,456 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,348 | ₩56,857 | ₩56,335 | ₩56,630 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,201 | ₩56,549 | ₩56,161 | ₩56,330 | +0.23% | 1만 |
| 2026.10.01 | ₩55,331 | ₩55,866 | ₩54,929 | ₩55,866 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,746 | ₩55,746 | ₩55,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,333 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,632 | ₩55,639 | ₩55,237 | ₩55,518 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,759 | ₩55,920 | ₩55,491 | ₩55,759 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,047 | ₩56,201 | ₩55,773 | ₩56,042 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩55,953 | ₩56,014 | ₩55,679 | ₩55,920 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,389 | ₩56,389 | ₩55,853 | ₩55,893 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,576 | ₩56,734 | ₩56,322 | ₩56,496 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,643 | ₩56,643 | ₩56,335 | ₩56,375 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,764 | ₩56,764 | ₩56,355 | ₩56,474 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,607 | ₩57,607 | ₩56,857 | ₩56,857 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,366 | ₩57,426 | ₩56,576 | ₩56,857 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,239 | ₩57,380 | ₩57,125 | ₩57,219 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,714 | ₩57,808 | ₩57,326 | ₩57,621 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩57,949 | ₩57,955 | ₩57,420 | ₩57,688 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,621 | ₩57,621 | ₩57,164 | ₩57,353 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,781 | ₩57,848 | ₩57,467 | ₩57,634 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,772 | ₩58,772 | ₩58,036 | ₩58,103 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩57,955 | ₩58,678 | ₩57,955 | ₩58,642 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,478 | ₩58,478 | ₩58,080 | ₩58,277 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,500 | ₩58,304 | ₩57,500 | ₩58,137 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,848 | ₩57,848 | ₩57,299 | ₩57,345 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,237 | ₩58,237 | ₩57,701 | ₩57,848 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,290 | ₩58,424 | ₩58,170 | ₩58,170 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,170 | ₩58,313 | ₩57,781 | ₩58,223 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩57,955 | ₩58,196 | ₩57,955 | ₩58,063 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩57,982 | ₩58,053 | ₩57,835 | ₩58,053 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,424 | ₩58,478 | ₩58,116 | ₩58,196 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,504 | ₩58,504 | ₩58,223 | ₩58,483 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,223 | ₩58,290 | ₩58,063 | ₩58,093 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩58,920 | ₩58,920 | ₩58,419 | ₩58,419 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩58,973 | ₩58,973 | ₩58,531 | ₩58,531 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩58,986 | ₩59,020 | ₩58,826 | ₩58,909 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,254 | ₩59,294 | ₩58,986 | ₩59,268 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩58,920 | ₩59,053 | ₩58,812 | ₩59,015 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,826 | ₩58,826 | ₩58,317 | ₩58,674 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,719 | ₩58,733 | ₩58,531 | ₩58,531 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,027 | ₩59,027 | ₩58,545 | ₩58,617 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,638 | ₩59,040 | ₩58,638 | ₩58,920 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,591 | ₩58,692 | ₩58,237 | ₩58,283 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩58,960 | ₩58,960 | ₩58,344 | ₩58,357 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,377 | ₩58,772 | ₩58,250 | ₩58,652 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,580 | ₩58,164 | ₩57,580 | ₩58,092 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,165 | ₩57,219 | ₩56,536 | ₩57,219 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,246 | ₩57,323 | ₩56,603 | ₩57,072 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,564 | ₩57,801 | ₩57,152 | ₩57,175 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,627 | ₩57,821 | ₩57,627 | ₩57,674 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,232 | ₩57,232 | ₩56,924 | ₩57,132 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,670 | ₩56,857 | ₩56,670 | ₩56,778 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,737 | ₩56,737 | ₩56,118 | ₩56,402 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,098 | ₩57,112 | ₩56,710 | ₩56,857 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,469 | ₩57,011 | ₩56,469 | ₩57,005 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,058 | ₩57,058 | ₩56,469 | ₩56,469 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,129 | ₩57,366 | ₩56,569 | ₩56,801 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,112 | ₩57,473 | ₩57,085 | ₩57,406 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,536 | ₩56,817 | ₩56,509 | ₩56,563 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,697 | ₩56,697 | ₩56,255 | ₩56,335 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,188 | ₩56,563 | ₩56,188 | ₩56,394 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,067 | ₩56,215 | ₩55,987 | ₩56,081 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,478 | ₩55,907 | ₩55,478 | ₩55,759 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,418 | ₩55,558 | ₩55,183 | ₩55,438 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,215 | ₩56,215 | ₩55,612 | ₩55,679 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,773 | ₩56,047 | ₩55,773 | ₩55,953 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,402 | ₩56,523 | ₩55,425 | ₩55,759 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,061 | ₩56,362 | ₩56,061 | ₩56,095 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,786 | ₩56,081 | ₩55,766 | ₩55,953 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,712 | ₩55,933 | ₩55,712 | ₩55,920 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,431 | ₩56,268 | ₩55,431 | ₩56,268 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,612 | ₩55,786 | ₩55,237 | ₩55,411 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,735 | ₩55,470 | ₩54,735 | ₩55,291 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,844 | ₩54,809 | ₩53,844 | ₩54,648 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,501 | ₩54,901 | ₩54,393 | ₩54,431 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,193 | ₩54,541 | ₩54,059 | ₩54,393 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,748 | ₩54,835 | ₩53,724 | ₩53,858 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩54,976 | ₩55,197 | ₩54,498 | ₩54,498 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,813 | ₩55,813 | ₩54,712 | ₩54,712 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,471 | ₩55,806 | ₩55,399 | ₩55,568 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,822 | ₩55,036 | ₩54,377 | ₩55,023 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,193 | ₩54,909 | ₩54,193 | ₩54,380 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,871 | ₩54,420 | ₩53,871 | ₩54,166 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,751 | ₩54,072 | ₩53,747 | ₩53,791 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩53,992 | ₩53,992 | ₩53,295 | ₩53,366 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,336 | ₩53,994 | ₩53,336 | ₩53,994 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,376 | ₩53,389 | ₩53,088 | ₩53,148 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,724 | ₩54,072 | ₩53,724 | ₩53,965 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,309 | ₩53,565 | ₩53,108 | ₩53,565 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,764 | ₩53,764 | ₩53,429 | ₩53,443 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,777 | ₩53,777 | ₩53,536 | ₩53,662 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,603 | ₩54,099 | ₩53,557 | ₩53,617 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,724 | ₩53,751 | ₩53,382 | ₩53,670 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,121 | ₩53,202 | ₩52,899 | ₩53,148 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,531 | ₩52,840 | ₩52,255 | ₩52,813 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩51,956 | ₩52,720 | ₩51,956 | ₩52,720 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩51,996 | ₩52,090 | ₩51,755 | ₩51,829 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,211 | ₩52,371 | ₩52,117 | ₩52,154 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,863 | ₩51,970 | ₩51,494 | ₩51,581 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,345 | ₩52,773 | ₩52,345 | ₩52,452 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,278 | ₩52,278 | ₩51,889 | ₩52,104 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,586 | ₩52,586 | ₩51,842 | ₩52,331 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,001 | ₩53,001 | ₩52,612 | ₩52,612 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,693 | ₩53,175 | ₩52,693 | ₩53,141 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,336 | ₩53,349 | ₩52,813 | ₩52,813 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,456 | ₩53,456 | ₩53,028 | ₩53,140 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,358 | ₩53,135 | ₩52,278 | ₩53,017 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,251 | ₩52,693 | ₩51,842 | ₩52,063 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,304 | ₩52,758 | ₩52,304 | ₩52,678 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,742 | ₩52,492 | ₩51,628 | ₩52,442 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,505 | ₩52,505 | ₩51,635 | ₩51,713 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,358 | ₩52,706 | ₩52,251 | ₩52,398 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,659 | ₩52,659 | ₩52,405 | ₩52,479 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,345 | ₩52,412 | ₩51,824 | ₩52,304 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,278 | ₩52,291 | ₩51,816 | ₩52,038 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,037 | ₩52,090 | ₩51,829 | ₩51,984 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,626 | ₩52,626 | ₩51,755 | ₩51,755 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩51,950 | ₩52,371 | ₩51,950 | ₩52,231 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,421 | ₩52,479 | ₩51,421 | ₩52,014 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,912 | ₩50,965 | ₩50,845 | ₩50,874 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,126 | ₩51,126 | ₩50,751 | ₩50,840 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩50,965 | ₩51,180 | ₩50,965 | ₩51,039 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,323 | ₩50,927 | ₩50,282 | ₩50,927 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,698 | ₩50,698 | ₩50,363 | ₩50,475 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,068 | ₩50,925 | ₩50,068 | ₩50,794 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,349 | ₩50,523 | ₩50,111 | ₩50,333 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,876 | ₩49,265 | ₩48,863 | ₩49,116 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,769 | ₩49,073 | ₩48,528 | ₩49,018 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩47,966 | ₩48,777 | ₩47,966 | ₩48,777 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,368 | ₩48,997 | ₩48,368 | ₩48,555 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,885 | ₩48,234 | ₩47,564 | ₩48,123 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,073 | ₩48,073 | ₩47,229 | ₩47,307 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,885 | ₩47,946 | ₩47,524 | ₩47,551 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,167 | ₩48,676 | ₩48,113 | ₩48,180 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,702 | ₩48,702 | ₩48,301 | ₩48,575 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,591 | ₩48,635 | ₩47,591 | ₩48,341 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,383 | ₩48,140 | ₩47,383 | ₩47,698 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,229 | ₩47,229 | ₩46,359 | ₩46,442 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,801 | ₩47,169 | ₩46,613 | ₩47,169 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,276 | ₩47,390 | ₩46,935 | ₩46,935 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,765 | ₩47,765 | ₩47,497 | ₩47,497 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,417 | ₩47,805 | ₩47,417 | ₩47,470 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,109 | ₩47,162 | ₩47,028 | ₩47,136 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,533 | ₩47,658 | ₩47,298 | ₩47,377 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,354 | ₩48,354 | ₩47,872 | ₩48,086 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,207 | ₩48,970 | ₩48,207 | ₩48,301 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,060 | ₩48,488 | ₩47,000 | ₩48,435 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,689 | ₩48,689 | ₩48,207 | ₩48,540 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,041 | ₩50,041 | ₩49,399 | ₩49,573 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,483 | ₩50,590 | ₩50,457 | ₩50,523 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,372 | ₩50,182 | ₩48,997 | ₩50,041 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩49,974 | ₩50,510 | ₩49,942 | ₩50,497 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,162 | ₩50,282 | ₩50,001 | ₩50,134 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,912 | ₩51,126 | ₩50,617 | ₩51,126 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,443 | ₩51,010 | ₩50,349 | ₩51,010 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,162 | ₩50,637 | ₩50,162 | ₩50,604 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,032 | ₩51,032 | ₩49,774 | ₩50,162 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,570 | ₩51,166 | ₩50,570 | ₩51,166 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,671 | ₩50,866 | ₩50,585 | ₩50,866 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩50,979 | ₩51,461 | ₩50,872 | ₩50,925 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,724 | ₩50,965 | ₩50,309 | ₩50,845 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,430 | ₩51,073 | ₩50,216 | ₩50,898 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,354 | ₩51,354 | ₩49,800 | ₩50,229 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,434 | ₩51,555 | ₩50,711 | ₩51,073 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,086 | ₩51,380 | ₩50,992 | ₩50,992 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,073 | ₩51,273 | ₩50,718 | ₩51,046 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,443 | ₩51,220 | ₩50,443 | ₩51,086 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,269 | ₩50,604 | ₩49,802 | ₩49,921 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,523 | ₩50,724 | ₩50,236 | ₩50,577 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,175 | ₩50,390 | ₩49,707 | ₩50,202 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,345 | ₩50,108 | ₩49,345 | ₩49,921 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,097 | ₩49,305 | ₩48,680 | ₩49,198 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩48,970 | ₩49,304 | ₩48,676 | ₩49,265 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,251 | ₩49,251 | ₩48,682 | ₩48,708 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,010 | ₩49,136 | ₩48,903 | ₩49,108 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,305 | ₩49,365 | ₩48,898 | ₩49,117 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,068 | ₩50,068 | ₩48,984 | ₩49,064 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,135 | ₩50,483 | ₩49,921 | ₩50,001 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,024 | ₩50,001 | ₩49,024 | ₩49,867 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,234 | ₩48,743 | ₩48,234 | ₩48,408 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,265 | ₩49,265 | ₩49,037 | ₩49,037 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,756 | ₩49,452 | ₩48,756 | ₩49,358 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,247 | ₩48,635 | ₩48,234 | ₩48,635 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,475 | ₩48,528 | ₩48,214 | ₩48,314 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,832 | ₩48,317 | ₩47,832 | ₩48,301 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,100 | ₩48,287 | ₩47,644 | ₩48,073 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,055 | ₩48,147 | ₩47,055 | ₩48,073 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,390 | ₩47,537 | ₩46,962 | ₩47,149 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩46,975 | ₩47,430 | ₩46,935 | ₩47,430 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,399 | ₩47,216 | ₩46,399 | ₩46,908 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,252 | ₩46,252 | ₩45,775 | ₩46,091 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,171 | ₩46,236 | ₩45,971 | ₩45,971 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,587 | ₩46,587 | ₩46,422 | ₩46,422 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,694 | ₩46,694 | ₩46,560 | ₩46,640 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩46,940 | ₩46,940 | ₩46,745 | ₩46,900 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,868 | ₩47,002 | ₩46,868 | ₩47,002 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,042 | ₩47,042 | ₩46,870 | ₩46,895 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,149 | ₩47,403 | ₩47,073 | ₩47,073 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,249 | ₩47,249 | ₩46,801 | ₩46,975 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,470 | ₩47,537 | ₩47,152 | ₩47,229 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,176 | ₩47,484 | ₩46,921 | ₩47,015 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,256 | ₩47,296 | ₩46,881 | ₩47,028 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,193 | ₩48,193 | ₩47,631 | ₩47,819 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,176 | ₩48,234 | ₩47,685 | ₩47,778 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,832 | ₩48,073 | ₩47,805 | ₩47,966 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,453 | ₩47,832 | ₩46,453 | ₩47,578 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,198 | ₩46,734 | ₩46,198 | ₩46,560 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,466 | ₩46,600 | ₩46,252 | ₩46,252 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,627 | ₩46,721 | ₩46,336 | ₩46,336 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,734 | ₩46,747 | ₩46,454 | ₩46,546 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,332 | ₩46,761 | ₩46,332 | ₩46,761 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,877 | ₩46,011 | ₩45,877 | ₩45,922 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,368 | ₩46,011 | ₩45,368 | ₩45,810 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,817 | ₩45,917 | ₩45,810 | ₩45,810 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,877 | ₩46,038 | ₩45,636 | ₩45,896 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,926 | ₩45,890 | ₩44,926 | ₩45,735 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,524 | ₩44,765 | ₩44,190 | ₩44,626 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,011 | ₩44,524 | ₩43,011 | ₩44,293 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,788 | ₩43,975 | ₩42,797 | ₩42,797 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,386 | ₩43,386 | ₩43,159 | ₩43,256 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,185 | ₩43,542 | ₩43,164 | ₩43,440 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,049 | ₩44,168 | ₩43,279 | ₩43,345 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩43,949 | ₩44,357 | ₩43,855 | ₩44,306 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,859 | ₩45,094 | ₩44,316 | ₩44,316 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,100 | ₩45,435 | ₩44,966 | ₩44,966 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,859 | ₩44,940 | ₩44,760 | ₩44,919 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,739 | ₩44,886 | ₩44,364 | ₩44,739 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,815 | ₩44,317 | ₩43,815 | ₩44,230 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,314 | ₩44,314 | ₩43,971 | ₩43,971 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,243 | ₩44,752 | ₩44,237 | ₩44,618 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩43,935 | ₩44,317 | ₩43,935 | ₩44,149 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,203 | ₩44,457 | ₩43,908 | ₩44,457 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,270 | ₩44,270 | ₩43,962 | ₩44,203 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,377 | ₩44,685 | ₩44,190 | ₩44,283 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,140 | ₩45,368 | ₩44,263 | ₩44,524 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,221 | ₩45,248 | ₩44,877 | ₩45,181 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,930 | ₩45,930 | ₩45,248 | ₩45,288 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,689 | ₩45,689 | ₩45,448 | ₩45,448 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩44,940 | ₩45,234 | ₩44,819 | ₩45,114 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,779 | ₩44,897 | ₩44,297 | ₩44,645 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,578 | ₩44,886 | ₩44,578 | ₩44,796 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,257 | ₩44,630 | ₩44,257 | ₩44,630 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩43,975 | ₩43,975 | ₩43,801 | ₩43,884 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,605 | ₩44,698 | ₩43,761 | ₩43,880 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,140 | ₩45,140 | ₩44,417 | ₩44,698 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,828 | ₩44,665 | ₩43,828 | ₩44,553 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,681 | ₩43,741 | ₩43,484 | ₩43,741 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,404 | ₩44,404 | ₩42,970 | ₩42,970 | -3.23% | 1.7만 |
|---|