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 | ₩56,721 | ₩56,761 | ₩56,466 | ₩56,560 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,252 | ₩56,641 | ₩56,024 | ₩56,641 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,372 | ₩56,426 | ₩56,077 | ₩56,189 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,802 | ₩56,909 | ₩56,547 | ₩56,560 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,453 | ₩56,963 | ₩56,439 | ₩56,735 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,305 | ₩56,654 | ₩56,265 | ₩56,434 | +0.23% | 1만 |
| 2026.10.01 | ₩55,433 | ₩55,970 | ₩55,031 | ₩55,970 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,849 | ₩55,849 | ₩55,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,436 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,735 | ₩55,742 | ₩55,339 | ₩55,621 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,863 | ₩56,024 | ₩55,594 | ₩55,863 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,151 | ₩56,305 | ₩55,876 | ₩56,146 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,057 | ₩56,117 | ₩55,782 | ₩56,024 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,493 | ₩56,493 | ₩55,956 | ₩55,997 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,681 | ₩56,839 | ₩56,426 | ₩56,600 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,748 | ₩56,748 | ₩56,439 | ₩56,480 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,869 | ₩56,869 | ₩56,460 | ₩56,579 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,714 | ₩57,714 | ₩56,963 | ₩56,963 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,472 | ₩57,533 | ₩56,681 | ₩56,963 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,345 | ₩57,486 | ₩57,231 | ₩57,325 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,821 | ₩57,915 | ₩57,432 | ₩57,727 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,056 | ₩58,063 | ₩57,526 | ₩57,794 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,727 | ₩57,727 | ₩57,270 | ₩57,459 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,888 | ₩57,955 | ₩57,573 | ₩57,741 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,881 | ₩58,881 | ₩58,143 | ₩58,210 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,063 | ₩58,787 | ₩58,063 | ₩58,751 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,586 | ₩58,586 | ₩58,187 | ₩58,385 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,607 | ₩58,412 | ₩57,607 | ₩58,245 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,955 | ₩57,955 | ₩57,405 | ₩57,451 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,344 | ₩58,344 | ₩57,808 | ₩57,955 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,398 | ₩58,532 | ₩58,277 | ₩58,277 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,277 | ₩58,421 | ₩57,888 | ₩58,331 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,063 | ₩58,304 | ₩58,063 | ₩58,170 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,090 | ₩58,161 | ₩57,942 | ₩58,161 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,532 | ₩58,586 | ₩58,224 | ₩58,304 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,613 | ₩58,613 | ₩58,331 | ₩58,591 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,331 | ₩58,398 | ₩58,170 | ₩58,201 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,029 | ₩59,029 | ₩58,527 | ₩58,527 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,082 | ₩59,082 | ₩58,640 | ₩58,640 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,096 | ₩59,129 | ₩58,935 | ₩59,018 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,364 | ₩59,404 | ₩59,096 | ₩59,377 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,029 | ₩59,163 | ₩58,921 | ₩59,124 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,935 | ₩58,935 | ₩58,425 | ₩58,783 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,827 | ₩58,842 | ₩58,640 | ₩58,640 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,136 | ₩59,136 | ₩58,653 | ₩58,725 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,747 | ₩59,149 | ₩58,747 | ₩59,029 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,700 | ₩58,801 | ₩58,344 | ₩58,391 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,069 | ₩59,069 | ₩58,452 | ₩58,465 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,485 | ₩58,881 | ₩58,358 | ₩58,760 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,687 | ₩58,272 | ₩57,687 | ₩58,200 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,271 | ₩57,325 | ₩56,641 | ₩57,325 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,352 | ₩57,429 | ₩56,708 | ₩57,177 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,671 | ₩57,908 | ₩57,258 | ₩57,281 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,734 | ₩57,929 | ₩57,734 | ₩57,781 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,338 | ₩57,338 | ₩57,030 | ₩57,238 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,775 | ₩56,963 | ₩56,775 | ₩56,883 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,842 | ₩56,842 | ₩56,222 | ₩56,507 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,204 | ₩57,218 | ₩56,815 | ₩56,963 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,574 | ₩57,117 | ₩56,574 | ₩57,110 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,164 | ₩57,164 | ₩56,574 | ₩56,574 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,235 | ₩57,472 | ₩56,674 | ₩56,906 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,218 | ₩57,580 | ₩57,191 | ₩57,513 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,641 | ₩56,922 | ₩56,614 | ₩56,667 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,802 | ₩56,802 | ₩56,359 | ₩56,439 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,292 | ₩56,667 | ₩56,292 | ₩56,498 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,171 | ₩56,319 | ₩56,091 | ₩56,185 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,581 | ₩56,010 | ₩55,581 | ₩55,863 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,520 | ₩55,661 | ₩55,286 | ₩55,541 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,319 | ₩56,319 | ₩55,715 | ₩55,782 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,876 | ₩56,151 | ₩55,876 | ₩56,057 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,507 | ₩56,627 | ₩55,527 | ₩55,863 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,164 | ₩56,466 | ₩56,164 | ₩56,199 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,889 | ₩56,185 | ₩55,869 | ₩56,057 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,816 | ₩56,037 | ₩55,816 | ₩56,024 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,534 | ₩56,372 | ₩55,534 | ₩56,372 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,715 | ₩55,889 | ₩55,339 | ₩55,514 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,836 | ₩55,573 | ₩54,836 | ₩55,393 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,944 | ₩54,910 | ₩53,944 | ₩54,749 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,601 | ₩55,003 | ₩54,494 | ₩54,532 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,293 | ₩54,642 | ₩54,159 | ₩54,494 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,850 | ₩54,937 | ₩53,823 | ₩53,958 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,078 | ₩55,299 | ₩54,599 | ₩54,599 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,916 | ₩55,916 | ₩54,813 | ₩54,813 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,574 | ₩55,910 | ₩55,502 | ₩55,671 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,923 | ₩55,138 | ₩54,478 | ₩55,125 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,293 | ₩55,011 | ₩54,293 | ₩54,481 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,971 | ₩54,521 | ₩53,971 | ₩54,266 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,850 | ₩54,172 | ₩53,846 | ₩53,890 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,092 | ₩54,092 | ₩53,394 | ₩53,465 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,434 | ₩54,094 | ₩53,434 | ₩54,094 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,475 | ₩53,488 | ₩53,186 | ₩53,247 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,823 | ₩54,172 | ₩53,823 | ₩54,065 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,408 | ₩53,664 | ₩53,206 | ₩53,664 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,864 | ₩53,864 | ₩53,528 | ₩53,542 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,877 | ₩53,877 | ₩53,636 | ₩53,762 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,703 | ₩54,199 | ₩53,656 | ₩53,716 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,823 | ₩53,850 | ₩53,481 | ₩53,770 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,220 | ₩53,300 | ₩52,997 | ₩53,247 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,628 | ₩52,938 | ₩52,352 | ₩52,911 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,053 | ₩52,817 | ₩52,053 | ₩52,817 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,093 | ₩52,187 | ₩51,851 | ₩51,925 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,307 | ₩52,468 | ₩52,214 | ₩52,251 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,959 | ₩52,066 | ₩51,590 | ₩51,677 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,442 | ₩52,871 | ₩52,442 | ₩52,549 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,375 | ₩52,375 | ₩51,985 | ₩52,200 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,683 | ₩52,683 | ₩51,938 | ₩52,428 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,099 | ₩53,099 | ₩52,710 | ₩52,710 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,790 | ₩53,273 | ₩52,790 | ₩53,240 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,434 | ₩53,448 | ₩52,911 | ₩52,911 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,555 | ₩53,555 | ₩53,126 | ₩53,238 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,455 | ₩53,233 | ₩52,375 | ₩53,115 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,348 | ₩52,790 | ₩51,938 | ₩52,160 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,401 | ₩52,856 | ₩52,401 | ₩52,776 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,838 | ₩52,589 | ₩51,724 | ₩52,540 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,603 | ₩52,603 | ₩51,731 | ₩51,808 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,455 | ₩52,804 | ₩52,348 | ₩52,495 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,757 | ₩52,757 | ₩52,502 | ₩52,576 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,442 | ₩52,509 | ₩51,920 | ₩52,401 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,375 | ₩52,388 | ₩51,912 | ₩52,134 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,133 | ₩52,187 | ₩51,925 | ₩52,081 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,723 | ₩52,723 | ₩51,851 | ₩51,851 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,046 | ₩52,468 | ₩52,046 | ₩52,328 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,516 | ₩52,576 | ₩51,516 | ₩52,110 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩51,006 | ₩51,060 | ₩50,939 | ₩50,969 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,221 | ₩51,221 | ₩50,845 | ₩50,934 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,060 | ₩51,274 | ₩51,060 | ₩51,134 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,416 | ₩51,021 | ₩50,376 | ₩51,021 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,791 | ₩50,791 | ₩50,456 | ₩50,569 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,161 | ₩51,020 | ₩50,161 | ₩50,888 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,443 | ₩50,617 | ₩50,204 | ₩50,427 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,967 | ₩49,356 | ₩48,954 | ₩49,207 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,860 | ₩49,164 | ₩48,618 | ₩49,109 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,055 | ₩48,868 | ₩48,055 | ₩48,868 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,457 | ₩49,088 | ₩48,457 | ₩48,645 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,974 | ₩48,323 | ₩47,652 | ₩48,212 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,162 | ₩48,162 | ₩47,317 | ₩47,395 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,974 | ₩48,035 | ₩47,612 | ₩47,639 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,256 | ₩48,766 | ₩48,202 | ₩48,269 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,793 | ₩48,793 | ₩48,390 | ₩48,665 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,679 | ₩48,725 | ₩47,679 | ₩48,430 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,471 | ₩48,229 | ₩47,471 | ₩47,786 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,317 | ₩47,317 | ₩46,445 | ₩46,528 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,888 | ₩47,256 | ₩46,700 | ₩47,256 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,364 | ₩47,478 | ₩47,022 | ₩47,022 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,853 | ₩47,853 | ₩47,585 | ₩47,585 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,505 | ₩47,894 | ₩47,505 | ₩47,558 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,196 | ₩47,250 | ₩47,116 | ₩47,223 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,621 | ₩47,746 | ₩47,385 | ₩47,464 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,444 | ₩48,444 | ₩47,961 | ₩48,175 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,296 | ₩49,061 | ₩48,296 | ₩48,390 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,149 | ₩48,578 | ₩47,087 | ₩48,524 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,779 | ₩48,779 | ₩48,296 | ₩48,630 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,134 | ₩50,134 | ₩49,490 | ₩49,665 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,577 | ₩50,684 | ₩50,550 | ₩50,617 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,463 | ₩50,275 | ₩49,088 | ₩50,134 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,067 | ₩50,604 | ₩50,035 | ₩50,590 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,255 | ₩50,376 | ₩50,094 | ₩50,227 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩51,006 | ₩51,221 | ₩50,711 | ₩51,221 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,537 | ₩51,104 | ₩50,443 | ₩51,104 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,255 | ₩50,731 | ₩50,255 | ₩50,698 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,127 | ₩51,127 | ₩49,866 | ₩50,255 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,664 | ₩51,261 | ₩50,664 | ₩51,261 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,765 | ₩50,960 | ₩50,679 | ₩50,960 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,073 | ₩51,556 | ₩50,966 | ₩51,020 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,818 | ₩51,060 | ₩50,402 | ₩50,939 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,523 | ₩51,167 | ₩50,309 | ₩50,993 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,449 | ₩51,449 | ₩49,893 | ₩50,322 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,529 | ₩51,650 | ₩50,805 | ₩51,167 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,181 | ₩51,476 | ₩51,087 | ₩51,087 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,167 | ₩51,368 | ₩50,812 | ₩51,140 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,537 | ₩51,315 | ₩50,537 | ₩51,181 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,362 | ₩50,698 | ₩49,894 | ₩50,013 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,617 | ₩50,818 | ₩50,329 | ₩50,671 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,268 | ₩50,483 | ₩49,799 | ₩50,295 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,436 | ₩50,201 | ₩49,436 | ₩50,013 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,188 | ₩49,396 | ₩48,770 | ₩49,289 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,061 | ₩49,395 | ₩48,766 | ₩49,356 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,343 | ₩49,343 | ₩48,772 | ₩48,798 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,101 | ₩49,227 | ₩48,994 | ₩49,199 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,396 | ₩49,457 | ₩48,988 | ₩49,208 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,161 | ₩50,161 | ₩49,074 | ₩49,155 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,228 | ₩50,577 | ₩50,013 | ₩50,094 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,115 | ₩50,094 | ₩49,115 | ₩49,960 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,323 | ₩48,833 | ₩48,323 | ₩48,497 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,356 | ₩49,356 | ₩49,128 | ₩49,128 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,846 | ₩49,544 | ₩48,846 | ₩49,450 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,336 | ₩48,725 | ₩48,323 | ₩48,725 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,564 | ₩48,618 | ₩48,303 | ₩48,403 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,921 | ₩48,406 | ₩47,921 | ₩48,390 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,189 | ₩48,377 | ₩47,733 | ₩48,162 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,142 | ₩48,236 | ₩47,142 | ₩48,162 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,478 | ₩47,625 | ₩47,049 | ₩47,236 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,062 | ₩47,518 | ₩47,022 | ₩47,518 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,485 | ₩47,303 | ₩46,485 | ₩46,995 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,337 | ₩46,337 | ₩45,860 | ₩46,176 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,257 | ₩46,321 | ₩46,056 | ₩46,056 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,673 | ₩46,673 | ₩46,508 | ₩46,508 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,780 | ₩46,780 | ₩46,646 | ₩46,727 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,027 | ₩47,027 | ₩46,831 | ₩46,987 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,955 | ₩47,089 | ₩46,955 | ₩47,089 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,129 | ₩47,129 | ₩46,957 | ₩46,981 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,236 | ₩47,491 | ₩47,160 | ₩47,160 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,337 | ₩47,337 | ₩46,888 | ₩47,062 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,558 | ₩47,625 | ₩47,239 | ₩47,317 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,263 | ₩47,572 | ₩47,008 | ₩47,102 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,344 | ₩47,384 | ₩46,968 | ₩47,116 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,283 | ₩48,283 | ₩47,719 | ₩47,907 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,265 | ₩48,323 | ₩47,773 | ₩47,867 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,921 | ₩48,162 | ₩47,894 | ₩48,055 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,539 | ₩47,921 | ₩46,539 | ₩47,666 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,284 | ₩46,820 | ₩46,284 | ₩46,646 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,552 | ₩46,686 | ₩46,337 | ₩46,337 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,713 | ₩46,807 | ₩46,422 | ₩46,422 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,820 | ₩46,834 | ₩46,540 | ₩46,633 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,418 | ₩46,847 | ₩46,418 | ₩46,847 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,962 | ₩46,096 | ₩45,962 | ₩46,007 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,452 | ₩46,096 | ₩45,452 | ₩45,895 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,901 | ₩46,002 | ₩45,895 | ₩45,895 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,962 | ₩46,123 | ₩45,720 | ₩45,981 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩45,009 | ₩45,975 | ₩45,009 | ₩45,820 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,607 | ₩44,848 | ₩44,271 | ₩44,709 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,091 | ₩44,607 | ₩43,091 | ₩44,375 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,869 | ₩44,057 | ₩42,876 | ₩42,876 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,467 | ₩43,467 | ₩43,238 | ₩43,336 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,265 | ₩43,622 | ₩43,244 | ₩43,520 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,131 | ₩44,250 | ₩43,359 | ₩43,425 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,030 | ₩44,439 | ₩43,936 | ₩44,388 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,942 | ₩45,177 | ₩44,398 | ₩44,398 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,184 | ₩45,519 | ₩45,050 | ₩45,050 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,942 | ₩45,023 | ₩44,843 | ₩45,003 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,822 | ₩44,969 | ₩44,446 | ₩44,822 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,896 | ₩44,399 | ₩43,896 | ₩44,312 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,396 | ₩44,396 | ₩44,053 | ₩44,053 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,325 | ₩44,835 | ₩44,318 | ₩44,701 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,017 | ₩44,399 | ₩44,017 | ₩44,231 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,285 | ₩44,540 | ₩43,990 | ₩44,540 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,352 | ₩44,352 | ₩44,043 | ₩44,285 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,459 | ₩44,768 | ₩44,271 | ₩44,365 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,224 | ₩45,452 | ₩44,345 | ₩44,607 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,304 | ₩45,331 | ₩44,960 | ₩45,264 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩46,016 | ₩46,016 | ₩45,331 | ₩45,372 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,774 | ₩45,774 | ₩45,533 | ₩45,533 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,023 | ₩45,318 | ₩44,902 | ₩45,197 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,862 | ₩44,980 | ₩44,379 | ₩44,728 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,661 | ₩44,969 | ₩44,661 | ₩44,879 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,339 | ₩44,713 | ₩44,339 | ₩44,713 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,057 | ₩44,057 | ₩43,882 | ₩43,966 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,687 | ₩44,781 | ₩43,842 | ₩43,962 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,224 | ₩45,224 | ₩44,500 | ₩44,781 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,909 | ₩44,748 | ₩43,909 | ₩44,635 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,762 | ₩43,822 | ₩43,564 | ₩43,822 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,486 | ₩44,486 | ₩43,049 | ₩43,049 | -3.23% | 1.7만 |
|---|