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 | ₩56,711 | ₩56,751 | ₩56,456 | ₩56,550 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,241 | ₩56,630 | ₩56,013 | ₩56,630 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,362 | ₩56,416 | ₩56,067 | ₩56,178 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,791 | ₩56,898 | ₩56,536 | ₩56,550 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,442 | ₩56,952 | ₩56,429 | ₩56,724 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,295 | ₩56,644 | ₩56,255 | ₩56,424 | +0.23% | 1만 |
| 2026.10.01 | ₩55,423 | ₩55,959 | ₩55,021 | ₩55,959 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,839 | ₩55,839 | ₩55,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,426 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,725 | ₩55,731 | ₩55,329 | ₩55,611 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,852 | ₩56,013 | ₩55,584 | ₩55,852 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,141 | ₩56,295 | ₩55,866 | ₩56,135 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,047 | ₩56,107 | ₩55,772 | ₩56,013 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,483 | ₩56,483 | ₩55,946 | ₩55,986 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,670 | ₩56,829 | ₩56,416 | ₩56,590 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,737 | ₩56,737 | ₩56,429 | ₩56,469 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,858 | ₩56,858 | ₩56,449 | ₩56,568 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,703 | ₩57,703 | ₩56,952 | ₩56,952 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,462 | ₩57,522 | ₩56,670 | ₩56,952 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,334 | ₩57,475 | ₩57,220 | ₩57,314 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,810 | ₩57,904 | ₩57,421 | ₩57,717 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,045 | ₩58,052 | ₩57,515 | ₩57,784 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,717 | ₩57,717 | ₩57,259 | ₩57,448 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,878 | ₩57,945 | ₩57,562 | ₩57,730 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,870 | ₩58,870 | ₩58,132 | ₩58,199 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,052 | ₩58,776 | ₩58,052 | ₩58,740 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,575 | ₩58,575 | ₩58,177 | ₩58,374 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,596 | ₩58,401 | ₩57,596 | ₩58,234 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,945 | ₩57,945 | ₩57,395 | ₩57,440 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,334 | ₩58,334 | ₩57,797 | ₩57,945 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,387 | ₩58,521 | ₩58,267 | ₩58,267 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,267 | ₩58,410 | ₩57,878 | ₩58,320 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,052 | ₩58,293 | ₩58,052 | ₩58,159 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,079 | ₩58,150 | ₩57,931 | ₩58,150 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,521 | ₩58,575 | ₩58,213 | ₩58,293 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,602 | ₩58,602 | ₩58,320 | ₩58,580 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,320 | ₩58,387 | ₩58,159 | ₩58,190 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,018 | ₩59,018 | ₩58,516 | ₩58,516 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,071 | ₩59,071 | ₩58,629 | ₩58,629 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,085 | ₩59,118 | ₩58,924 | ₩59,007 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,353 | ₩59,393 | ₩59,085 | ₩59,366 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,018 | ₩59,152 | ₩58,910 | ₩59,113 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,924 | ₩58,924 | ₩58,414 | ₩58,772 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,816 | ₩58,831 | ₩58,629 | ₩58,629 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,125 | ₩59,125 | ₩58,642 | ₩58,715 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,736 | ₩59,138 | ₩58,736 | ₩59,018 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,689 | ₩58,790 | ₩58,334 | ₩58,381 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,058 | ₩59,058 | ₩58,441 | ₩58,454 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,474 | ₩58,870 | ₩58,347 | ₩58,749 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,676 | ₩58,261 | ₩57,676 | ₩58,189 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,261 | ₩57,314 | ₩56,630 | ₩57,314 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,341 | ₩57,419 | ₩56,697 | ₩57,167 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,660 | ₩57,898 | ₩57,247 | ₩57,270 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,723 | ₩57,918 | ₩57,723 | ₩57,770 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,328 | ₩57,328 | ₩57,019 | ₩57,227 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,764 | ₩56,952 | ₩56,764 | ₩56,873 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,831 | ₩56,831 | ₩56,212 | ₩56,496 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,193 | ₩57,207 | ₩56,804 | ₩56,952 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,563 | ₩57,106 | ₩56,563 | ₩57,100 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,153 | ₩57,153 | ₩56,563 | ₩56,563 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,224 | ₩57,462 | ₩56,664 | ₩56,896 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,207 | ₩57,569 | ₩57,180 | ₩57,502 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,630 | ₩56,912 | ₩56,603 | ₩56,657 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,791 | ₩56,791 | ₩56,348 | ₩56,429 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,281 | ₩56,657 | ₩56,281 | ₩56,488 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,161 | ₩56,308 | ₩56,080 | ₩56,174 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,570 | ₩56,000 | ₩55,570 | ₩55,852 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,510 | ₩55,651 | ₩55,275 | ₩55,530 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,308 | ₩56,308 | ₩55,705 | ₩55,772 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,866 | ₩56,141 | ₩55,866 | ₩56,047 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,496 | ₩56,617 | ₩55,517 | ₩55,852 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,154 | ₩56,456 | ₩56,154 | ₩56,189 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,879 | ₩56,174 | ₩55,859 | ₩56,047 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,805 | ₩56,027 | ₩55,805 | ₩56,013 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,524 | ₩56,362 | ₩55,524 | ₩56,362 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,705 | ₩55,879 | ₩55,329 | ₩55,503 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,826 | ₩55,562 | ₩54,826 | ₩55,383 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,934 | ₩54,900 | ₩53,934 | ₩54,739 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,591 | ₩54,992 | ₩54,484 | ₩54,522 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,283 | ₩54,632 | ₩54,149 | ₩54,484 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,839 | ₩54,927 | ₩53,813 | ₩53,947 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,067 | ₩55,289 | ₩54,589 | ₩54,589 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,906 | ₩55,906 | ₩54,803 | ₩54,803 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,564 | ₩55,899 | ₩55,491 | ₩55,660 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,913 | ₩55,128 | ₩54,468 | ₩55,114 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,283 | ₩55,000 | ₩54,283 | ₩54,471 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,961 | ₩54,511 | ₩53,961 | ₩54,256 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,840 | ₩54,162 | ₩53,836 | ₩53,880 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,082 | ₩54,082 | ₩53,384 | ₩53,455 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,424 | ₩54,084 | ₩53,424 | ₩54,084 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,465 | ₩53,478 | ₩53,176 | ₩53,237 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,813 | ₩54,162 | ₩53,813 | ₩54,055 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,398 | ₩53,654 | ₩53,196 | ₩53,654 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,854 | ₩53,854 | ₩53,518 | ₩53,532 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,867 | ₩53,867 | ₩53,626 | ₩53,752 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,693 | ₩54,189 | ₩53,646 | ₩53,706 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,813 | ₩53,840 | ₩53,471 | ₩53,760 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,210 | ₩53,290 | ₩52,987 | ₩53,237 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,618 | ₩52,928 | ₩52,342 | ₩52,901 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,043 | ₩52,807 | ₩52,043 | ₩52,807 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,083 | ₩52,177 | ₩51,842 | ₩51,915 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,298 | ₩52,459 | ₩52,204 | ₩52,241 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,949 | ₩52,056 | ₩51,580 | ₩51,667 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,432 | ₩52,861 | ₩52,432 | ₩52,539 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,365 | ₩52,365 | ₩51,976 | ₩52,190 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,673 | ₩52,673 | ₩51,929 | ₩52,418 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,089 | ₩53,089 | ₩52,700 | ₩52,700 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,781 | ₩53,263 | ₩52,781 | ₩53,230 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,424 | ₩53,438 | ₩52,901 | ₩52,901 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,545 | ₩53,545 | ₩53,116 | ₩53,229 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,445 | ₩53,223 | ₩52,365 | ₩53,105 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,338 | ₩52,781 | ₩51,929 | ₩52,150 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,392 | ₩52,846 | ₩52,392 | ₩52,766 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,828 | ₩52,579 | ₩51,714 | ₩52,530 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,593 | ₩52,593 | ₩51,721 | ₩51,799 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,445 | ₩52,794 | ₩52,338 | ₩52,485 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,747 | ₩52,747 | ₩52,492 | ₩52,566 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,432 | ₩52,499 | ₩51,910 | ₩52,392 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,365 | ₩52,378 | ₩51,902 | ₩52,125 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,123 | ₩52,177 | ₩51,915 | ₩52,071 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,713 | ₩52,713 | ₩51,842 | ₩51,842 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,036 | ₩52,459 | ₩52,036 | ₩52,318 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,506 | ₩52,566 | ₩51,506 | ₩52,101 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,997 | ₩51,050 | ₩50,930 | ₩50,959 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,211 | ₩51,211 | ₩50,836 | ₩50,924 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,050 | ₩51,265 | ₩51,050 | ₩51,124 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,406 | ₩51,011 | ₩50,366 | ₩51,011 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,782 | ₩50,782 | ₩50,447 | ₩50,559 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,152 | ₩51,010 | ₩50,152 | ₩50,879 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,433 | ₩50,608 | ₩50,195 | ₩50,417 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,958 | ₩49,347 | ₩48,944 | ₩49,198 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,851 | ₩49,155 | ₩48,609 | ₩49,100 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,046 | ₩48,859 | ₩48,046 | ₩48,859 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,448 | ₩49,079 | ₩48,448 | ₩48,636 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,965 | ₩48,314 | ₩47,643 | ₩48,203 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,153 | ₩48,153 | ₩47,308 | ₩47,386 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,965 | ₩48,026 | ₩47,603 | ₩47,630 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,247 | ₩48,757 | ₩48,193 | ₩48,260 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,783 | ₩48,783 | ₩48,381 | ₩48,656 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,670 | ₩48,716 | ₩47,670 | ₩48,421 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,462 | ₩48,220 | ₩47,462 | ₩47,777 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,308 | ₩47,308 | ₩46,436 | ₩46,519 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,879 | ₩47,248 | ₩46,691 | ₩47,248 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,355 | ₩47,469 | ₩47,013 | ₩47,013 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,845 | ₩47,845 | ₩47,576 | ₩47,576 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,496 | ₩47,885 | ₩47,496 | ₩47,549 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,187 | ₩47,241 | ₩47,107 | ₩47,214 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,612 | ₩47,737 | ₩47,376 | ₩47,456 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,435 | ₩48,435 | ₩47,952 | ₩48,166 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,287 | ₩49,052 | ₩48,287 | ₩48,381 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,140 | ₩48,569 | ₩47,079 | ₩48,515 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,770 | ₩48,770 | ₩48,287 | ₩48,621 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,125 | ₩50,125 | ₩49,481 | ₩49,655 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,567 | ₩50,675 | ₩50,541 | ₩50,608 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,454 | ₩50,266 | ₩49,079 | ₩50,125 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,058 | ₩50,594 | ₩50,025 | ₩50,581 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,245 | ₩50,366 | ₩50,085 | ₩50,217 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,997 | ₩51,211 | ₩50,702 | ₩51,211 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,527 | ₩51,095 | ₩50,433 | ₩51,095 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,245 | ₩50,722 | ₩50,245 | ₩50,688 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,117 | ₩51,117 | ₩49,856 | ₩50,245 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,655 | ₩51,251 | ₩50,655 | ₩51,251 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,755 | ₩50,951 | ₩50,669 | ₩50,951 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,064 | ₩51,547 | ₩50,956 | ₩51,010 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,809 | ₩51,050 | ₩50,393 | ₩50,930 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,514 | ₩51,158 | ₩50,299 | ₩50,983 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,439 | ₩51,439 | ₩49,883 | ₩50,313 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,520 | ₩51,640 | ₩50,795 | ₩51,158 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,171 | ₩51,466 | ₩51,077 | ₩51,077 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,158 | ₩51,359 | ₩50,802 | ₩51,131 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,527 | ₩51,305 | ₩50,527 | ₩51,171 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,353 | ₩50,688 | ₩49,885 | ₩50,004 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,608 | ₩50,809 | ₩50,319 | ₩50,661 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,259 | ₩50,473 | ₩49,789 | ₩50,286 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,427 | ₩50,192 | ₩49,427 | ₩50,004 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,179 | ₩49,387 | ₩48,761 | ₩49,280 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,052 | ₩49,386 | ₩48,757 | ₩49,347 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,333 | ₩49,333 | ₩48,763 | ₩48,789 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,092 | ₩49,218 | ₩48,985 | ₩49,190 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,387 | ₩49,447 | ₩48,979 | ₩49,199 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,152 | ₩50,152 | ₩49,065 | ₩49,146 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,219 | ₩50,567 | ₩50,004 | ₩50,085 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,105 | ₩50,085 | ₩49,105 | ₩49,950 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,314 | ₩48,824 | ₩48,314 | ₩48,488 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,347 | ₩49,347 | ₩49,119 | ₩49,119 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,837 | ₩49,535 | ₩48,837 | ₩49,441 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,327 | ₩48,716 | ₩48,314 | ₩48,716 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,555 | ₩48,609 | ₩48,294 | ₩48,394 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,912 | ₩48,397 | ₩47,912 | ₩48,381 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,180 | ₩48,368 | ₩47,724 | ₩48,153 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,134 | ₩48,227 | ₩47,134 | ₩48,153 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,469 | ₩47,617 | ₩47,040 | ₩47,228 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,053 | ₩47,509 | ₩47,013 | ₩47,509 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,476 | ₩47,295 | ₩46,476 | ₩46,986 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,329 | ₩46,329 | ₩45,851 | ₩46,168 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,248 | ₩46,313 | ₩46,047 | ₩46,047 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,664 | ₩46,664 | ₩46,499 | ₩46,499 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,771 | ₩46,771 | ₩46,637 | ₩46,718 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,018 | ₩47,018 | ₩46,822 | ₩46,978 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,946 | ₩47,080 | ₩46,946 | ₩47,080 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,120 | ₩47,120 | ₩46,949 | ₩46,973 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,228 | ₩47,482 | ₩47,151 | ₩47,151 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,328 | ₩47,328 | ₩46,879 | ₩47,053 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,549 | ₩47,617 | ₩47,230 | ₩47,308 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,254 | ₩47,563 | ₩47,000 | ₩47,093 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,335 | ₩47,375 | ₩46,959 | ₩47,107 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,274 | ₩48,274 | ₩47,710 | ₩47,898 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,256 | ₩48,314 | ₩47,764 | ₩47,858 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,912 | ₩48,153 | ₩47,885 | ₩48,046 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,530 | ₩47,912 | ₩46,530 | ₩47,657 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,275 | ₩46,812 | ₩46,275 | ₩46,637 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,543 | ₩46,678 | ₩46,329 | ₩46,329 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,704 | ₩46,798 | ₩46,413 | ₩46,413 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,812 | ₩46,825 | ₩46,531 | ₩46,624 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,409 | ₩46,839 | ₩46,409 | ₩46,839 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,953 | ₩46,087 | ₩45,953 | ₩45,999 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,444 | ₩46,087 | ₩45,444 | ₩45,886 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,893 | ₩45,994 | ₩45,886 | ₩45,886 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,953 | ₩46,114 | ₩45,712 | ₩45,972 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩45,001 | ₩45,967 | ₩45,001 | ₩45,811 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,599 | ₩44,840 | ₩44,263 | ₩44,700 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,083 | ₩44,599 | ₩43,083 | ₩44,367 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,861 | ₩44,049 | ₩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 | ₩43,614 | ₩43,236 | ₩43,512 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,122 | ₩44,242 | ₩43,351 | ₩43,417 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,022 | ₩44,431 | ₩43,928 | ₩44,380 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,934 | ₩45,169 | ₩44,389 | ₩44,389 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,175 | ₩45,511 | ₩45,041 | ₩45,041 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,934 | ₩45,014 | ₩44,835 | ₩44,994 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,813 | ₩44,961 | ₩44,438 | ₩44,813 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,888 | ₩44,391 | ₩43,888 | ₩44,303 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,388 | ₩44,388 | ₩44,045 | ₩44,045 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,317 | ₩44,827 | ₩44,310 | ₩44,692 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,008 | ₩44,391 | ₩44,008 | ₩44,223 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,277 | ₩44,531 | ₩43,982 | ₩44,531 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,344 | ₩44,344 | ₩44,035 | ₩44,277 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,451 | ₩44,760 | ₩44,263 | ₩44,357 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,216 | ₩45,444 | ₩44,337 | ₩44,599 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,296 | ₩45,323 | ₩44,951 | ₩45,256 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩46,007 | ₩46,007 | ₩45,323 | ₩45,363 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,765 | ₩45,765 | ₩45,524 | ₩45,524 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,014 | ₩45,309 | ₩44,894 | ₩45,189 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,853 | ₩44,971 | ₩44,371 | ₩44,719 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,652 | ₩44,961 | ₩44,652 | ₩44,871 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,330 | ₩44,705 | ₩44,330 | ₩44,705 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,049 | ₩44,049 | ₩43,874 | ₩43,957 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,679 | ₩44,773 | ₩43,834 | ₩43,953 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,216 | ₩45,216 | ₩44,491 | ₩44,773 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,901 | ₩44,739 | ₩43,901 | ₩44,627 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,754 | ₩43,814 | ₩43,556 | ₩43,814 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,478 | ₩44,478 | ₩43,041 | ₩43,041 | -3.23% | 1.7만 |
|---|