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 | ₩56,700 | ₩56,741 | ₩56,446 | ₩56,540 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,231 | ₩56,620 | ₩56,003 | ₩56,620 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,352 | ₩56,405 | ₩56,057 | ₩56,168 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,781 | ₩56,888 | ₩56,526 | ₩56,540 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,432 | ₩56,942 | ₩56,419 | ₩56,714 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,285 | ₩56,633 | ₩56,244 | ₩56,413 | +0.23% | 1만 |
| 2026.10.01 | ₩55,413 | ₩55,949 | ₩55,011 | ₩55,949 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,829 | ₩55,829 | ₩55,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,416 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,715 | ₩55,721 | ₩55,319 | ₩55,601 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,842 | ₩56,003 | ₩55,574 | ₩55,842 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,130 | ₩56,285 | ₩55,856 | ₩56,125 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,037 | ₩56,097 | ₩55,762 | ₩56,003 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,472 | ₩56,472 | ₩55,936 | ₩55,976 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,660 | ₩56,818 | ₩56,405 | ₩56,580 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,727 | ₩56,727 | ₩56,419 | ₩56,459 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,848 | ₩56,848 | ₩56,439 | ₩56,558 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,693 | ₩57,693 | ₩56,942 | ₩56,942 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,451 | ₩57,512 | ₩56,660 | ₩56,942 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,324 | ₩57,465 | ₩57,210 | ₩57,304 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,800 | ₩57,894 | ₩57,411 | ₩57,706 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,035 | ₩58,042 | ₩57,505 | ₩57,773 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,706 | ₩57,706 | ₩57,249 | ₩57,438 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,867 | ₩57,934 | ₩57,552 | ₩57,720 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,860 | ₩58,860 | ₩58,122 | ₩58,189 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,042 | ₩58,766 | ₩58,042 | ₩58,729 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,565 | ₩58,565 | ₩58,166 | ₩58,363 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,586 | ₩58,390 | ₩57,586 | ₩58,224 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,934 | ₩57,934 | ₩57,384 | ₩57,430 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,323 | ₩58,323 | ₩57,787 | ₩57,934 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,377 | ₩58,511 | ₩58,256 | ₩58,256 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,256 | ₩58,400 | ₩57,867 | ₩58,310 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,042 | ₩58,283 | ₩58,042 | ₩58,149 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,068 | ₩58,139 | ₩57,921 | ₩58,139 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,511 | ₩58,565 | ₩58,202 | ₩58,283 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,591 | ₩58,591 | ₩58,310 | ₩58,570 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,310 | ₩58,377 | ₩58,149 | ₩58,180 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,007 | ₩59,007 | ₩58,506 | ₩58,506 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,061 | ₩59,061 | ₩58,618 | ₩58,618 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,074 | ₩59,108 | ₩58,913 | ₩58,996 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,342 | ₩59,383 | ₩59,074 | ₩59,356 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,007 | ₩59,141 | ₩58,900 | ₩59,102 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,913 | ₩58,913 | ₩58,404 | ₩58,762 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,806 | ₩58,821 | ₩58,618 | ₩58,618 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,114 | ₩59,114 | ₩58,632 | ₩58,704 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,725 | ₩59,128 | ₩58,725 | ₩59,007 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,679 | ₩58,779 | ₩58,323 | ₩58,370 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,047 | ₩59,047 | ₩58,430 | ₩58,444 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,464 | ₩58,860 | ₩58,337 | ₩58,739 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,666 | ₩58,251 | ₩57,666 | ₩58,178 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,250 | ₩57,304 | ₩56,620 | ₩57,304 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,331 | ₩57,409 | ₩56,687 | ₩57,156 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,650 | ₩57,887 | ₩57,237 | ₩57,260 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,713 | ₩57,907 | ₩57,713 | ₩57,760 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,317 | ₩57,317 | ₩57,009 | ₩57,217 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,754 | ₩56,942 | ₩56,754 | ₩56,863 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,821 | ₩56,821 | ₩56,202 | ₩56,486 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,183 | ₩57,197 | ₩56,794 | ₩56,942 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,553 | ₩57,096 | ₩56,553 | ₩57,089 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,143 | ₩57,143 | ₩56,553 | ₩56,553 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,214 | ₩57,451 | ₩56,654 | ₩56,886 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,197 | ₩57,559 | ₩57,170 | ₩57,492 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,620 | ₩56,902 | ₩56,593 | ₩56,647 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,781 | ₩56,781 | ₩56,338 | ₩56,419 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,271 | ₩56,647 | ₩56,271 | ₩56,478 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,151 | ₩56,298 | ₩56,070 | ₩56,164 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,561 | ₩55,990 | ₩55,561 | ₩55,842 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,500 | ₩55,641 | ₩55,265 | ₩55,520 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,298 | ₩56,298 | ₩55,695 | ₩55,762 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,856 | ₩56,130 | ₩55,856 | ₩56,037 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,486 | ₩56,607 | ₩55,507 | ₩55,842 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,144 | ₩56,446 | ₩56,144 | ₩56,179 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,869 | ₩56,164 | ₩55,849 | ₩56,037 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,795 | ₩56,016 | ₩55,795 | ₩56,003 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,514 | ₩56,352 | ₩55,514 | ₩56,352 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,695 | ₩55,869 | ₩55,319 | ₩55,493 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,816 | ₩55,552 | ₩54,816 | ₩55,373 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,924 | ₩54,890 | ₩53,924 | ₩54,729 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,582 | ₩54,983 | ₩54,474 | ₩54,512 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,273 | ₩54,622 | ₩54,139 | ₩54,474 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,830 | ₩54,917 | ₩53,804 | ₩53,938 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,058 | ₩55,279 | ₩54,579 | ₩54,579 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,896 | ₩55,896 | ₩54,793 | ₩54,793 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,554 | ₩55,889 | ₩55,481 | ₩55,650 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,903 | ₩55,118 | ₩54,458 | ₩55,105 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,273 | ₩54,991 | ₩54,273 | ₩54,461 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,951 | ₩54,501 | ₩53,951 | ₩54,246 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,831 | ₩54,152 | ₩53,827 | ₩53,871 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,072 | ₩54,072 | ₩53,375 | ₩53,446 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,415 | ₩54,075 | ₩53,415 | ₩54,075 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,455 | ₩53,468 | ₩53,167 | ₩53,227 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,804 | ₩54,152 | ₩53,804 | ₩54,045 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,388 | ₩53,644 | ₩53,187 | ₩53,644 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,844 | ₩53,844 | ₩53,509 | ₩53,522 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,857 | ₩53,857 | ₩53,616 | ₩53,742 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,683 | ₩54,179 | ₩53,636 | ₩53,696 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,804 | ₩53,831 | ₩53,462 | ₩53,750 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,200 | ₩53,281 | ₩52,978 | ₩53,227 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,609 | ₩52,919 | ₩52,333 | ₩52,892 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,034 | ₩52,798 | ₩52,034 | ₩52,798 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,074 | ₩52,168 | ₩51,832 | ₩51,906 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,288 | ₩52,449 | ₩52,194 | ₩52,232 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,940 | ₩52,047 | ₩51,571 | ₩51,658 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,422 | ₩52,852 | ₩52,422 | ₩52,530 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,355 | ₩52,355 | ₩51,966 | ₩52,181 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,664 | ₩52,664 | ₩51,920 | ₩52,409 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,080 | ₩53,080 | ₩52,691 | ₩52,691 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,771 | ₩53,254 | ₩52,771 | ₩53,220 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,415 | ₩53,428 | ₩52,892 | ₩52,892 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,536 | ₩53,536 | ₩53,106 | ₩53,219 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,436 | ₩53,214 | ₩52,355 | ₩53,096 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,329 | ₩52,771 | ₩51,920 | ₩52,141 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,382 | ₩52,837 | ₩52,382 | ₩52,756 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,819 | ₩52,570 | ₩51,705 | ₩52,520 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,583 | ₩52,583 | ₩51,712 | ₩51,789 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,436 | ₩52,785 | ₩52,329 | ₩52,476 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,738 | ₩52,738 | ₩52,483 | ₩52,557 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,422 | ₩52,489 | ₩51,901 | ₩52,382 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,355 | ₩52,369 | ₩51,893 | ₩52,115 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,114 | ₩52,168 | ₩51,906 | ₩52,062 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,704 | ₩52,704 | ₩51,832 | ₩51,832 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,027 | ₩52,449 | ₩52,027 | ₩52,308 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,497 | ₩52,557 | ₩51,497 | ₩52,091 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,987 | ₩51,041 | ₩50,920 | ₩50,950 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,202 | ₩51,202 | ₩50,827 | ₩50,915 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,041 | ₩51,256 | ₩51,041 | ₩51,115 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,397 | ₩51,002 | ₩50,357 | ₩51,002 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,773 | ₩50,773 | ₩50,438 | ₩50,550 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,143 | ₩51,001 | ₩50,143 | ₩50,869 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,424 | ₩50,599 | ₩50,186 | ₩50,408 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,949 | ₩49,338 | ₩48,936 | ₩49,189 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,842 | ₩49,146 | ₩48,600 | ₩49,091 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,037 | ₩48,850 | ₩48,037 | ₩48,850 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,439 | ₩49,070 | ₩48,439 | ₩48,627 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,957 | ₩48,305 | ₩47,635 | ₩48,194 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,144 | ₩48,144 | ₩47,300 | ₩47,377 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,957 | ₩48,017 | ₩47,595 | ₩47,621 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,238 | ₩48,748 | ₩48,185 | ₩48,252 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,775 | ₩48,775 | ₩48,372 | ₩48,647 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,662 | ₩48,708 | ₩47,662 | ₩48,413 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,454 | ₩48,211 | ₩47,454 | ₩47,769 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,300 | ₩47,300 | ₩46,428 | ₩46,511 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,870 | ₩47,239 | ₩46,683 | ₩47,239 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,346 | ₩47,460 | ₩47,005 | ₩47,005 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,836 | ₩47,836 | ₩47,568 | ₩47,568 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,487 | ₩47,876 | ₩47,487 | ₩47,541 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,179 | ₩47,232 | ₩47,098 | ₩47,206 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,604 | ₩47,729 | ₩47,368 | ₩47,447 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,426 | ₩48,426 | ₩47,943 | ₩48,158 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,279 | ₩49,043 | ₩48,279 | ₩48,372 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,131 | ₩48,560 | ₩47,070 | ₩48,506 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,761 | ₩48,761 | ₩48,279 | ₩48,612 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,116 | ₩50,116 | ₩49,472 | ₩49,646 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,558 | ₩50,666 | ₩50,532 | ₩50,599 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,445 | ₩50,257 | ₩49,070 | ₩50,116 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,049 | ₩50,585 | ₩50,017 | ₩50,572 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,236 | ₩50,357 | ₩50,076 | ₩50,208 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,987 | ₩51,202 | ₩50,692 | ₩51,202 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,518 | ₩51,085 | ₩50,424 | ₩51,085 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,236 | ₩50,713 | ₩50,236 | ₩50,679 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,108 | ₩51,108 | ₩49,848 | ₩50,236 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,646 | ₩51,242 | ₩50,646 | ₩51,242 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,746 | ₩50,942 | ₩50,660 | ₩50,942 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,055 | ₩51,537 | ₩50,947 | ₩51,001 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,800 | ₩51,041 | ₩50,384 | ₩50,920 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,505 | ₩51,148 | ₩50,290 | ₩50,974 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,430 | ₩51,430 | ₩49,874 | ₩50,304 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,510 | ₩51,631 | ₩50,786 | ₩51,148 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,162 | ₩51,457 | ₩51,068 | ₩51,068 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,148 | ₩51,350 | ₩50,793 | ₩51,122 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,518 | ₩51,296 | ₩50,518 | ₩51,162 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,344 | ₩50,679 | ₩49,876 | ₩49,995 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,599 | ₩50,800 | ₩50,310 | ₩50,652 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,250 | ₩50,464 | ₩49,781 | ₩50,277 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,418 | ₩50,183 | ₩49,418 | ₩49,995 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,170 | ₩49,378 | ₩48,752 | ₩49,271 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,043 | ₩49,377 | ₩48,748 | ₩49,338 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,325 | ₩49,325 | ₩48,755 | ₩48,780 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,083 | ₩49,209 | ₩48,976 | ₩49,181 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,378 | ₩49,439 | ₩48,971 | ₩49,190 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,143 | ₩50,143 | ₩49,056 | ₩49,137 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,210 | ₩50,558 | ₩49,995 | ₩50,076 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,097 | ₩50,076 | ₩49,097 | ₩49,941 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,305 | ₩48,815 | ₩48,305 | ₩48,480 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,338 | ₩49,338 | ₩49,110 | ₩49,110 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,828 | ₩49,526 | ₩48,828 | ₩49,432 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,319 | ₩48,708 | ₩48,305 | ₩48,708 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,547 | ₩48,600 | ₩48,285 | ₩48,386 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,903 | ₩48,388 | ₩47,903 | ₩48,372 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,171 | ₩48,359 | ₩47,715 | ₩48,144 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,125 | ₩48,218 | ₩47,125 | ₩48,144 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,460 | ₩47,608 | ₩47,031 | ₩47,219 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,045 | ₩47,501 | ₩47,005 | ₩47,501 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,468 | ₩47,286 | ₩46,468 | ₩46,978 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,321 | ₩46,321 | ₩45,843 | ₩46,160 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,240 | ₩46,304 | ₩46,039 | ₩46,039 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,656 | ₩46,656 | ₩46,491 | ₩46,491 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,763 | ₩46,763 | ₩46,629 | ₩46,709 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,010 | ₩47,010 | ₩46,814 | ₩46,970 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,937 | ₩47,072 | ₩46,937 | ₩47,072 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,112 | ₩47,112 | ₩46,940 | ₩46,964 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,219 | ₩47,474 | ₩47,143 | ₩47,143 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,320 | ₩47,320 | ₩46,870 | ₩47,045 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,541 | ₩47,608 | ₩47,222 | ₩47,300 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,246 | ₩47,554 | ₩46,991 | ₩47,085 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,326 | ₩47,367 | ₩46,951 | ₩47,098 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,265 | ₩48,265 | ₩47,702 | ₩47,890 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,248 | ₩48,305 | ₩47,756 | ₩47,849 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,903 | ₩48,144 | ₩47,876 | ₩48,037 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,522 | ₩47,903 | ₩46,522 | ₩47,648 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,267 | ₩46,803 | ₩46,267 | ₩46,629 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,535 | ₩46,669 | ₩46,321 | ₩46,321 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,696 | ₩46,790 | ₩46,405 | ₩46,405 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,803 | ₩46,817 | ₩46,523 | ₩46,616 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,401 | ₩46,830 | ₩46,401 | ₩46,830 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,945 | ₩46,079 | ₩45,945 | ₩45,991 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,435 | ₩46,079 | ₩45,435 | ₩45,878 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,885 | ₩45,985 | ₩45,878 | ₩45,878 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,945 | ₩46,106 | ₩45,704 | ₩45,964 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,993 | ₩45,958 | ₩44,993 | ₩45,803 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,591 | ₩44,832 | ₩44,255 | ₩44,692 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,075 | ₩44,591 | ₩43,075 | ₩44,359 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,853 | ₩44,041 | ₩42,861 | ₩42,861 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,451 | ₩43,451 | ₩43,223 | ₩43,321 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,250 | ₩43,606 | ₩43,228 | ₩43,504 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,114 | ₩44,234 | ₩43,343 | ₩43,409 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,014 | ₩44,423 | ₩43,920 | ₩44,372 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,926 | ₩45,161 | ₩44,381 | ₩44,381 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,167 | ₩45,503 | ₩45,033 | ₩45,033 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,926 | ₩45,006 | ₩44,827 | ₩44,986 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,805 | ₩44,953 | ₩44,430 | ₩44,805 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,880 | ₩44,383 | ₩43,880 | ₩44,296 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,380 | ₩44,380 | ₩44,037 | ₩44,037 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,309 | ₩44,819 | ₩44,302 | ₩44,684 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,001 | ₩44,383 | ₩44,001 | ₩44,215 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,269 | ₩44,524 | ₩43,974 | ₩44,524 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,336 | ₩44,336 | ₩44,027 | ₩44,269 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,443 | ₩44,752 | ₩44,255 | ₩44,349 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,207 | ₩45,435 | ₩44,329 | ₩44,591 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,288 | ₩45,315 | ₩44,943 | ₩45,248 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,999 | ₩45,999 | ₩45,315 | ₩45,355 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,757 | ₩45,757 | ₩45,516 | ₩45,516 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,006 | ₩45,301 | ₩44,886 | ₩45,181 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,845 | ₩44,963 | ₩44,363 | ₩44,711 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,644 | ₩44,953 | ₩44,644 | ₩44,863 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,322 | ₩44,697 | ₩44,322 | ₩44,697 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,041 | ₩44,041 | ₩43,866 | ₩43,950 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,671 | ₩44,765 | ₩43,826 | ₩43,946 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,207 | ₩45,207 | ₩44,483 | ₩44,765 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,893 | ₩44,731 | ₩43,893 | ₩44,619 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,746 | ₩43,806 | ₩43,549 | ₩43,806 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,470 | ₩44,470 | ₩43,034 | ₩43,034 | -3.23% | 1.7만 |
|---|