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 | ₩56,692 | ₩56,733 | ₩56,438 | ₩56,532 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,223 | ₩56,612 | ₩55,995 | ₩56,612 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,344 | ₩56,397 | ₩56,049 | ₩56,160 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,773 | ₩56,880 | ₩56,518 | ₩56,532 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,424 | ₩56,934 | ₩56,411 | ₩56,706 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,277 | ₩56,625 | ₩56,237 | ₩56,405 | +0.23% | 1만 |
| 2026.10.01 | ₩55,405 | ₩55,942 | ₩55,003 | ₩55,942 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,821 | ₩55,821 | ₩55,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,408 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,707 | ₩55,714 | ₩55,311 | ₩55,593 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,834 | ₩55,995 | ₩55,566 | ₩55,834 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,123 | ₩56,277 | ₩55,848 | ₩56,117 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,029 | ₩56,089 | ₩55,754 | ₩55,995 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,464 | ₩56,464 | ₩55,928 | ₩55,968 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,652 | ₩56,810 | ₩56,397 | ₩56,572 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,719 | ₩56,719 | ₩56,411 | ₩56,451 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,840 | ₩56,840 | ₩56,431 | ₩56,550 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,685 | ₩57,685 | ₩56,934 | ₩56,934 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,443 | ₩57,504 | ₩56,652 | ₩56,934 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,316 | ₩57,457 | ₩57,202 | ₩57,296 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,792 | ₩57,886 | ₩57,403 | ₩57,698 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,027 | ₩58,033 | ₩57,497 | ₩57,765 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,698 | ₩57,698 | ₩57,241 | ₩57,430 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,859 | ₩57,926 | ₩57,544 | ₩57,711 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,851 | ₩58,851 | ₩58,114 | ₩58,181 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,033 | ₩58,757 | ₩58,033 | ₩58,721 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,556 | ₩58,556 | ₩58,158 | ₩58,355 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,577 | ₩58,382 | ₩57,577 | ₩58,216 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,926 | ₩57,926 | ₩57,376 | ₩57,422 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,315 | ₩58,315 | ₩57,779 | ₩57,926 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,369 | ₩58,503 | ₩58,248 | ₩58,248 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,248 | ₩58,391 | ₩57,859 | ₩58,301 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,033 | ₩58,275 | ₩58,033 | ₩58,141 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,060 | ₩58,131 | ₩57,913 | ₩58,131 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,503 | ₩58,556 | ₩58,194 | ₩58,275 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,583 | ₩58,583 | ₩58,301 | ₩58,562 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,301 | ₩58,369 | ₩58,141 | ₩58,171 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩58,999 | ₩58,999 | ₩58,497 | ₩58,497 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,052 | ₩59,052 | ₩58,610 | ₩58,610 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,066 | ₩59,099 | ₩58,905 | ₩58,988 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,334 | ₩59,374 | ₩59,066 | ₩59,347 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩58,999 | ₩59,133 | ₩58,891 | ₩59,094 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,905 | ₩58,905 | ₩58,395 | ₩58,753 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,798 | ₩58,812 | ₩58,610 | ₩58,610 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,106 | ₩59,106 | ₩58,623 | ₩58,696 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,717 | ₩59,119 | ₩58,717 | ₩58,999 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,670 | ₩58,771 | ₩58,315 | ₩58,362 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,039 | ₩59,039 | ₩58,422 | ₩58,436 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,456 | ₩58,851 | ₩58,328 | ₩58,731 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,658 | ₩58,242 | ₩57,658 | ₩58,170 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,242 | ₩57,296 | ₩56,612 | ₩57,296 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,323 | ₩57,400 | ₩56,679 | ₩57,148 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,642 | ₩57,879 | ₩57,229 | ₩57,252 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,705 | ₩57,899 | ₩57,705 | ₩57,752 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,309 | ₩57,309 | ₩57,001 | ₩57,209 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,746 | ₩56,934 | ₩56,746 | ₩56,855 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,813 | ₩56,813 | ₩56,194 | ₩56,478 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,175 | ₩57,189 | ₩56,786 | ₩56,934 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,545 | ₩57,088 | ₩56,545 | ₩57,081 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,135 | ₩57,135 | ₩56,545 | ₩56,545 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,206 | ₩57,443 | ₩56,645 | ₩56,877 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,189 | ₩57,551 | ₩57,162 | ₩57,484 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,612 | ₩56,894 | ₩56,585 | ₩56,639 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,773 | ₩56,773 | ₩56,330 | ₩56,411 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,263 | ₩56,639 | ₩56,263 | ₩56,470 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,143 | ₩56,290 | ₩56,062 | ₩56,156 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,553 | ₩55,982 | ₩55,553 | ₩55,834 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,492 | ₩55,633 | ₩55,258 | ₩55,512 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,290 | ₩56,290 | ₩55,687 | ₩55,754 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,848 | ₩56,123 | ₩55,848 | ₩56,029 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,478 | ₩56,599 | ₩55,499 | ₩55,834 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,136 | ₩56,438 | ₩56,136 | ₩56,171 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,861 | ₩56,156 | ₩55,841 | ₩56,029 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,787 | ₩56,009 | ₩55,787 | ₩55,995 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,506 | ₩56,344 | ₩55,506 | ₩56,344 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,687 | ₩55,861 | ₩55,311 | ₩55,486 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,808 | ₩55,545 | ₩54,808 | ₩55,365 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,917 | ₩54,882 | ₩53,917 | ₩54,721 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,574 | ₩54,975 | ₩54,467 | ₩54,504 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,265 | ₩54,614 | ₩54,131 | ₩54,467 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,822 | ₩54,909 | ₩53,796 | ₩53,930 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,050 | ₩55,271 | ₩54,571 | ₩54,571 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,888 | ₩55,888 | ₩54,786 | ₩54,786 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,546 | ₩55,881 | ₩55,474 | ₩55,642 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,896 | ₩55,110 | ₩54,450 | ₩55,097 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,265 | ₩54,983 | ₩54,265 | ₩54,453 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,944 | ₩54,493 | ₩53,944 | ₩54,239 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,823 | ₩54,145 | ₩53,819 | ₩53,863 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,064 | ₩54,064 | ₩53,367 | ₩53,438 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,407 | ₩54,067 | ₩53,407 | ₩54,067 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,447 | ₩53,461 | ₩53,159 | ₩53,220 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,796 | ₩54,145 | ₩53,796 | ₩54,037 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,380 | ₩53,637 | ₩53,179 | ₩53,637 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,836 | ₩53,836 | ₩53,501 | ₩53,515 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,850 | ₩53,850 | ₩53,608 | ₩53,734 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,675 | ₩54,172 | ₩53,628 | ₩53,689 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,796 | ₩53,823 | ₩53,454 | ₩53,742 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,193 | ₩53,273 | ₩52,970 | ₩53,220 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,601 | ₩52,911 | ₩52,325 | ₩52,884 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,026 | ₩52,790 | ₩52,026 | ₩52,790 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,066 | ₩52,160 | ₩51,825 | ₩51,899 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,281 | ₩52,442 | ₩52,187 | ₩52,225 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,932 | ₩52,040 | ₩51,564 | ₩51,651 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,415 | ₩52,844 | ₩52,415 | ₩52,522 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,348 | ₩52,348 | ₩51,959 | ₩52,174 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,656 | ₩52,656 | ₩51,912 | ₩52,402 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,072 | ₩53,072 | ₩52,683 | ₩52,683 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,764 | ₩53,246 | ₩52,764 | ₩53,213 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,407 | ₩53,421 | ₩52,884 | ₩52,884 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,528 | ₩53,528 | ₩53,099 | ₩53,211 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,428 | ₩53,206 | ₩52,348 | ₩53,088 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,321 | ₩52,764 | ₩51,912 | ₩52,133 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,375 | ₩52,829 | ₩52,375 | ₩52,749 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,812 | ₩52,562 | ₩51,698 | ₩52,513 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,576 | ₩52,576 | ₩51,704 | ₩51,782 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,428 | ₩52,777 | ₩52,321 | ₩52,469 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,730 | ₩52,730 | ₩52,475 | ₩52,549 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,415 | ₩52,482 | ₩51,893 | ₩52,375 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,348 | ₩52,361 | ₩51,885 | ₩52,108 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,107 | ₩52,160 | ₩51,899 | ₩52,054 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,697 | ₩52,697 | ₩51,825 | ₩51,825 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,019 | ₩52,442 | ₩52,019 | ₩52,301 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,490 | ₩52,549 | ₩51,490 | ₩52,084 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,980 | ₩51,034 | ₩50,913 | ₩50,943 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,195 | ₩51,195 | ₩50,819 | ₩50,908 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,034 | ₩51,248 | ₩51,034 | ₩51,108 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,390 | ₩50,995 | ₩50,350 | ₩50,995 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,766 | ₩50,766 | ₩50,430 | ₩50,543 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,136 | ₩50,994 | ₩50,136 | ₩50,862 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,417 | ₩50,591 | ₩50,178 | ₩50,401 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,942 | ₩49,331 | ₩48,929 | ₩49,182 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,835 | ₩49,139 | ₩48,593 | ₩49,084 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,030 | ₩48,843 | ₩48,030 | ₩48,843 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,433 | ₩49,063 | ₩48,433 | ₩48,620 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,950 | ₩48,298 | ₩47,628 | ₩48,187 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,138 | ₩48,138 | ₩47,293 | ₩47,371 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,950 | ₩48,010 | ₩47,588 | ₩47,615 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,231 | ₩48,741 | ₩48,178 | ₩48,245 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,768 | ₩48,768 | ₩48,366 | ₩48,640 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,655 | ₩48,701 | ₩47,655 | ₩48,406 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,447 | ₩48,205 | ₩47,447 | ₩47,762 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,293 | ₩47,293 | ₩46,421 | ₩46,504 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,864 | ₩47,232 | ₩46,676 | ₩47,232 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,340 | ₩47,454 | ₩46,998 | ₩46,998 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,829 | ₩47,829 | ₩47,561 | ₩47,561 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,481 | ₩47,869 | ₩47,481 | ₩47,534 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,172 | ₩47,226 | ₩47,092 | ₩47,199 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,597 | ₩47,722 | ₩47,361 | ₩47,440 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,419 | ₩48,419 | ₩47,936 | ₩48,151 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,272 | ₩49,036 | ₩48,272 | ₩48,366 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,124 | ₩48,553 | ₩47,064 | ₩48,500 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,754 | ₩48,754 | ₩48,272 | ₩48,606 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,109 | ₩50,109 | ₩49,465 | ₩49,639 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,551 | ₩50,658 | ₩50,524 | ₩50,591 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,438 | ₩50,249 | ₩49,063 | ₩50,109 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,042 | ₩50,578 | ₩50,009 | ₩50,565 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,229 | ₩50,350 | ₩50,068 | ₩50,201 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,980 | ₩51,195 | ₩50,685 | ₩51,195 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,511 | ₩51,078 | ₩50,417 | ₩51,078 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,229 | ₩50,705 | ₩50,229 | ₩50,672 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,101 | ₩51,101 | ₩49,841 | ₩50,229 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,638 | ₩51,235 | ₩50,638 | ₩51,235 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,739 | ₩50,935 | ₩50,653 | ₩50,935 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,047 | ₩51,530 | ₩50,940 | ₩50,994 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,793 | ₩51,034 | ₩50,377 | ₩50,913 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,498 | ₩51,141 | ₩50,283 | ₩50,967 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,423 | ₩51,423 | ₩49,867 | ₩50,296 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,503 | ₩51,624 | ₩50,779 | ₩51,141 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,155 | ₩51,450 | ₩51,061 | ₩51,061 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,141 | ₩51,342 | ₩50,786 | ₩51,114 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,511 | ₩51,289 | ₩50,511 | ₩51,155 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,337 | ₩50,672 | ₩49,869 | ₩49,988 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,591 | ₩50,793 | ₩50,303 | ₩50,645 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,243 | ₩50,457 | ₩49,773 | ₩50,270 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,411 | ₩50,176 | ₩49,411 | ₩49,988 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,163 | ₩49,371 | ₩48,745 | ₩49,264 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,036 | ₩49,370 | ₩48,741 | ₩49,331 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,318 | ₩49,318 | ₩48,748 | ₩48,773 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,076 | ₩49,202 | ₩48,969 | ₩49,174 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,371 | ₩49,432 | ₩48,964 | ₩49,183 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,136 | ₩50,136 | ₩49,049 | ₩49,130 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,203 | ₩50,551 | ₩49,988 | ₩50,068 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,090 | ₩50,068 | ₩49,090 | ₩49,934 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,298 | ₩48,808 | ₩48,298 | ₩48,473 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,331 | ₩49,331 | ₩49,103 | ₩49,103 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,821 | ₩49,519 | ₩48,821 | ₩49,425 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,312 | ₩48,701 | ₩48,298 | ₩48,701 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,540 | ₩48,593 | ₩48,278 | ₩48,379 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,896 | ₩48,382 | ₩47,896 | ₩48,366 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,164 | ₩48,352 | ₩47,709 | ₩48,138 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,119 | ₩48,211 | ₩47,119 | ₩48,138 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,454 | ₩47,601 | ₩47,025 | ₩47,212 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,038 | ₩47,494 | ₩46,998 | ₩47,494 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,461 | ₩47,279 | ₩46,461 | ₩46,971 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,314 | ₩46,314 | ₩45,837 | ₩46,153 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,234 | ₩46,298 | ₩46,032 | ₩46,032 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,649 | ₩46,649 | ₩46,484 | ₩46,484 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,756 | ₩46,756 | ₩46,622 | ₩46,703 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,003 | ₩47,003 | ₩46,807 | ₩46,963 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,931 | ₩47,065 | ₩46,931 | ₩47,065 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,105 | ₩47,105 | ₩46,933 | ₩46,958 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,212 | ₩47,467 | ₩47,136 | ₩47,136 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,313 | ₩47,313 | ₩46,864 | ₩47,038 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,534 | ₩47,601 | ₩47,215 | ₩47,293 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,239 | ₩47,548 | ₩46,984 | ₩47,078 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,320 | ₩47,360 | ₩46,944 | ₩47,092 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,258 | ₩48,258 | ₩47,695 | ₩47,883 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,241 | ₩48,298 | ₩47,749 | ₩47,843 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,896 | ₩48,138 | ₩47,869 | ₩48,030 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,515 | ₩47,896 | ₩46,515 | ₩47,641 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,260 | ₩46,797 | ₩46,260 | ₩46,622 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,529 | ₩46,663 | ₩46,314 | ₩46,314 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,689 | ₩46,783 | ₩46,398 | ₩46,398 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,797 | ₩46,810 | ₩46,516 | ₩46,609 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,394 | ₩46,824 | ₩46,394 | ₩46,824 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,939 | ₩46,073 | ₩45,939 | ₩45,984 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,429 | ₩46,073 | ₩45,429 | ₩45,872 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,878 | ₩45,979 | ₩45,872 | ₩45,872 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,939 | ₩46,099 | ₩45,697 | ₩45,957 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,987 | ₩45,952 | ₩44,987 | ₩45,796 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,584 | ₩44,826 | ₩44,249 | ₩44,686 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,069 | ₩44,584 | ₩43,069 | ₩44,352 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,847 | ₩44,034 | ₩42,855 | ₩42,855 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,445 | ₩43,445 | ₩43,217 | ₩43,314 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,243 | ₩43,600 | ₩43,222 | ₩43,498 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,108 | ₩44,228 | ₩43,337 | ₩43,403 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,008 | ₩44,417 | ₩43,914 | ₩44,366 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,919 | ₩45,154 | ₩44,375 | ₩44,375 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,161 | ₩45,496 | ₩45,027 | ₩45,027 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,919 | ₩45,000 | ₩44,820 | ₩44,980 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,799 | ₩44,946 | ₩44,423 | ₩44,799 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,874 | ₩44,376 | ₩43,874 | ₩44,289 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,374 | ₩44,374 | ₩44,030 | ₩44,030 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,303 | ₩44,812 | ₩44,296 | ₩44,678 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩43,994 | ₩44,376 | ₩43,994 | ₩44,209 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,262 | ₩44,517 | ₩43,967 | ₩44,517 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,329 | ₩44,329 | ₩44,021 | ₩44,262 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,437 | ₩44,745 | ₩44,249 | ₩44,343 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,201 | ₩45,429 | ₩44,323 | ₩44,584 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,282 | ₩45,308 | ₩44,937 | ₩45,241 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,992 | ₩45,992 | ₩45,308 | ₩45,349 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,751 | ₩45,751 | ₩45,509 | ₩45,509 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,000 | ₩45,295 | ₩44,879 | ₩45,174 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,839 | ₩44,957 | ₩44,356 | ₩44,705 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,638 | ₩44,946 | ₩44,638 | ₩44,856 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,316 | ₩44,690 | ₩44,316 | ₩44,690 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,034 | ₩44,034 | ₩43,860 | ₩43,943 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,665 | ₩44,759 | ₩43,820 | ₩43,939 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,201 | ₩45,201 | ₩44,477 | ₩44,759 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,887 | ₩44,725 | ₩43,887 | ₩44,612 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,740 | ₩43,800 | ₩43,542 | ₩43,800 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,464 | ₩44,464 | ₩43,027 | ₩43,027 | -3.23% | 1.7만 |
|---|