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 | ₩56,703 | ₩56,744 | ₩56,449 | ₩56,542 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,234 | ₩56,623 | ₩56,006 | ₩56,623 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,355 | ₩56,408 | ₩56,060 | ₩56,171 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,784 | ₩56,891 | ₩56,529 | ₩56,542 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,435 | ₩56,945 | ₩56,422 | ₩56,717 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,288 | ₩56,636 | ₩56,247 | ₩56,416 | +0.23% | 1만 |
| 2026.10.01 | ₩55,416 | ₩55,952 | ₩55,014 | ₩55,952 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,832 | ₩55,832 | ₩55,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,419 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,718 | ₩55,724 | ₩55,322 | ₩55,604 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,845 | ₩56,006 | ₩55,577 | ₩55,845 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩56,133 | ₩56,288 | ₩55,858 | ₩56,128 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩56,040 | ₩56,100 | ₩55,765 | ₩56,006 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,475 | ₩56,475 | ₩55,939 | ₩55,979 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,663 | ₩56,821 | ₩56,408 | ₩56,583 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,730 | ₩56,730 | ₩56,422 | ₩56,462 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,851 | ₩56,851 | ₩56,442 | ₩56,561 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,696 | ₩57,696 | ₩56,945 | ₩56,945 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,454 | ₩57,515 | ₩56,663 | ₩56,945 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,327 | ₩57,468 | ₩57,213 | ₩57,307 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,803 | ₩57,897 | ₩57,414 | ₩57,709 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩58,038 | ₩58,045 | ₩57,508 | ₩57,776 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,709 | ₩57,709 | ₩57,252 | ₩57,441 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,870 | ₩57,937 | ₩57,555 | ₩57,723 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,863 | ₩58,863 | ₩58,125 | ₩58,192 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩58,045 | ₩58,769 | ₩58,045 | ₩58,733 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,568 | ₩58,568 | ₩58,169 | ₩58,366 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,589 | ₩58,393 | ₩57,589 | ₩58,227 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,937 | ₩57,937 | ₩57,387 | ₩57,433 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,326 | ₩58,326 | ₩57,790 | ₩57,937 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,380 | ₩58,514 | ₩58,259 | ₩58,259 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,259 | ₩58,403 | ₩57,870 | ₩58,313 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩58,045 | ₩58,286 | ₩58,045 | ₩58,152 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩58,071 | ₩58,142 | ₩57,924 | ₩58,142 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,514 | ₩58,568 | ₩58,205 | ₩58,286 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,594 | ₩58,594 | ₩58,313 | ₩58,573 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,313 | ₩58,380 | ₩58,152 | ₩58,183 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩59,010 | ₩59,010 | ₩58,509 | ₩58,509 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩59,064 | ₩59,064 | ₩58,621 | ₩58,621 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩59,077 | ₩59,111 | ₩58,916 | ₩58,999 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,345 | ₩59,386 | ₩59,077 | ₩59,359 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩59,010 | ₩59,144 | ₩58,903 | ₩59,105 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,916 | ₩58,916 | ₩58,407 | ₩58,765 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,809 | ₩58,824 | ₩58,621 | ₩58,621 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩59,117 | ₩59,117 | ₩58,635 | ₩58,707 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,729 | ₩59,131 | ₩58,729 | ₩59,010 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,682 | ₩58,782 | ₩58,326 | ₩58,373 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩59,050 | ₩59,050 | ₩58,433 | ₩58,447 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,467 | ₩58,863 | ₩58,340 | ₩58,742 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,669 | ₩58,254 | ₩57,669 | ₩58,181 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,253 | ₩57,307 | ₩56,623 | ₩57,307 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,334 | ₩57,412 | ₩56,690 | ₩57,159 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,653 | ₩57,890 | ₩57,240 | ₩57,263 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,716 | ₩57,910 | ₩57,716 | ₩57,763 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,320 | ₩57,320 | ₩57,012 | ₩57,220 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,757 | ₩56,945 | ₩56,757 | ₩56,866 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,824 | ₩56,824 | ₩56,204 | ₩56,489 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,186 | ₩57,200 | ₩56,797 | ₩56,945 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,556 | ₩57,099 | ₩56,556 | ₩57,092 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,146 | ₩57,146 | ₩56,556 | ₩56,556 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,217 | ₩57,454 | ₩56,656 | ₩56,888 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,200 | ₩57,562 | ₩57,173 | ₩57,495 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,623 | ₩56,905 | ₩56,596 | ₩56,650 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,784 | ₩56,784 | ₩56,341 | ₩56,422 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,274 | ₩56,650 | ₩56,274 | ₩56,481 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,154 | ₩56,301 | ₩56,073 | ₩56,167 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,563 | ₩55,993 | ₩55,563 | ₩55,845 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,503 | ₩55,644 | ₩55,268 | ₩55,523 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,301 | ₩56,301 | ₩55,698 | ₩55,765 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,858 | ₩56,133 | ₩55,858 | ₩56,040 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,489 | ₩56,610 | ₩55,510 | ₩55,845 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,147 | ₩56,449 | ₩56,147 | ₩56,182 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,872 | ₩56,167 | ₩55,852 | ₩56,040 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,798 | ₩56,019 | ₩55,798 | ₩56,006 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,516 | ₩56,355 | ₩55,516 | ₩56,355 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,698 | ₩55,872 | ₩55,322 | ₩55,496 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,819 | ₩55,555 | ₩54,819 | ₩55,376 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,927 | ₩54,893 | ₩53,927 | ₩54,732 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,584 | ₩54,985 | ₩54,477 | ₩54,515 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,276 | ₩54,625 | ₩54,142 | ₩54,477 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,833 | ₩54,920 | ₩53,807 | ₩53,941 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩55,061 | ₩55,282 | ₩54,582 | ₩54,582 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,899 | ₩55,899 | ₩54,796 | ₩54,796 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,557 | ₩55,892 | ₩55,484 | ₩55,653 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,906 | ₩55,121 | ₩54,461 | ₩55,107 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,276 | ₩54,993 | ₩54,276 | ₩54,464 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,954 | ₩54,504 | ₩53,954 | ₩54,249 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,833 | ₩54,155 | ₩53,829 | ₩53,874 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩54,075 | ₩54,075 | ₩53,377 | ₩53,448 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,418 | ₩54,077 | ₩53,418 | ₩54,077 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,458 | ₩53,471 | ₩53,169 | ₩53,230 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,807 | ₩54,155 | ₩53,807 | ₩54,048 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,391 | ₩53,647 | ₩53,190 | ₩53,647 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,847 | ₩53,847 | ₩53,511 | ₩53,525 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,860 | ₩53,860 | ₩53,619 | ₩53,745 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,686 | ₩54,182 | ₩53,639 | ₩53,699 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,807 | ₩53,833 | ₩53,465 | ₩53,753 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,203 | ₩53,283 | ₩52,980 | ₩53,230 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,612 | ₩52,921 | ₩52,335 | ₩52,895 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩52,036 | ₩52,801 | ₩52,036 | ₩52,801 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩52,076 | ₩52,170 | ₩51,835 | ₩51,909 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,291 | ₩52,452 | ₩52,197 | ₩52,235 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,942 | ₩52,050 | ₩51,574 | ₩51,661 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,425 | ₩52,854 | ₩52,425 | ₩52,532 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,358 | ₩52,358 | ₩51,969 | ₩52,184 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,667 | ₩52,667 | ₩51,922 | ₩52,412 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩53,082 | ₩53,082 | ₩52,693 | ₩52,693 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,774 | ₩53,257 | ₩52,774 | ₩53,223 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,418 | ₩53,431 | ₩52,895 | ₩52,895 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,538 | ₩53,538 | ₩53,109 | ₩53,222 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,439 | ₩53,216 | ₩52,358 | ₩53,098 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,331 | ₩52,774 | ₩51,922 | ₩52,144 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,385 | ₩52,840 | ₩52,385 | ₩52,759 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,822 | ₩52,573 | ₩51,708 | ₩52,523 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,586 | ₩52,586 | ₩51,714 | ₩51,792 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,439 | ₩52,787 | ₩52,331 | ₩52,479 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,740 | ₩52,740 | ₩52,486 | ₩52,559 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,425 | ₩52,492 | ₩51,903 | ₩52,385 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,358 | ₩52,372 | ₩51,895 | ₩52,118 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩52,117 | ₩52,170 | ₩51,909 | ₩52,064 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,707 | ₩52,707 | ₩51,835 | ₩51,835 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩52,030 | ₩52,452 | ₩52,030 | ₩52,311 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,500 | ₩52,559 | ₩51,500 | ₩52,094 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,990 | ₩51,044 | ₩50,923 | ₩50,953 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,205 | ₩51,205 | ₩50,829 | ₩50,918 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩51,044 | ₩51,258 | ₩51,044 | ₩51,118 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,400 | ₩51,005 | ₩50,360 | ₩51,005 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,776 | ₩50,776 | ₩50,440 | ₩50,553 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,145 | ₩51,004 | ₩50,145 | ₩50,872 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,427 | ₩50,601 | ₩50,188 | ₩50,411 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,952 | ₩49,341 | ₩48,938 | ₩49,192 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,844 | ₩49,149 | ₩48,603 | ₩49,094 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩48,040 | ₩48,852 | ₩48,040 | ₩48,852 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,442 | ₩49,072 | ₩48,442 | ₩48,630 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,959 | ₩48,308 | ₩47,637 | ₩48,197 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,147 | ₩48,147 | ₩47,302 | ₩47,380 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,959 | ₩48,020 | ₩47,597 | ₩47,624 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,241 | ₩48,750 | ₩48,187 | ₩48,254 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,777 | ₩48,777 | ₩48,375 | ₩48,650 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,664 | ₩48,710 | ₩47,664 | ₩48,415 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,456 | ₩48,214 | ₩47,456 | ₩47,771 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,302 | ₩47,302 | ₩46,430 | ₩46,513 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,873 | ₩47,242 | ₩46,685 | ₩47,242 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,349 | ₩47,463 | ₩47,007 | ₩47,007 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,838 | ₩47,838 | ₩47,570 | ₩47,570 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,490 | ₩47,879 | ₩47,490 | ₩47,543 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,181 | ₩47,235 | ₩47,101 | ₩47,208 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,606 | ₩47,731 | ₩47,370 | ₩47,450 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,429 | ₩48,429 | ₩47,946 | ₩48,160 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,281 | ₩49,045 | ₩48,281 | ₩48,375 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,134 | ₩48,563 | ₩47,073 | ₩48,509 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,764 | ₩48,764 | ₩48,281 | ₩48,615 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩50,118 | ₩50,118 | ₩49,475 | ₩49,649 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,561 | ₩50,668 | ₩50,534 | ₩50,601 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,448 | ₩50,259 | ₩49,072 | ₩50,118 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩50,051 | ₩50,588 | ₩50,019 | ₩50,574 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,239 | ₩50,360 | ₩50,078 | ₩50,211 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,990 | ₩51,205 | ₩50,695 | ₩51,205 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,521 | ₩51,088 | ₩50,427 | ₩51,088 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,239 | ₩50,715 | ₩50,239 | ₩50,682 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩51,111 | ₩51,111 | ₩49,850 | ₩50,239 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,648 | ₩51,245 | ₩50,648 | ₩51,245 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,749 | ₩50,945 | ₩50,663 | ₩50,945 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩51,057 | ₩51,540 | ₩50,950 | ₩51,004 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,802 | ₩51,044 | ₩50,387 | ₩50,923 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,507 | ₩51,151 | ₩50,293 | ₩50,977 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,433 | ₩51,433 | ₩49,877 | ₩50,306 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,513 | ₩51,634 | ₩50,789 | ₩51,151 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,164 | ₩51,460 | ₩51,071 | ₩51,071 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,151 | ₩51,352 | ₩50,796 | ₩51,124 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,521 | ₩51,299 | ₩50,521 | ₩51,164 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,346 | ₩50,682 | ₩49,878 | ₩49,998 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,601 | ₩50,802 | ₩50,313 | ₩50,655 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,253 | ₩50,467 | ₩49,783 | ₩50,279 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,421 | ₩50,185 | ₩49,421 | ₩49,998 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,173 | ₩49,381 | ₩48,754 | ₩49,273 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩49,045 | ₩49,379 | ₩48,750 | ₩49,341 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,327 | ₩49,327 | ₩48,757 | ₩48,783 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩49,086 | ₩49,212 | ₩48,978 | ₩49,184 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,381 | ₩49,441 | ₩48,973 | ₩49,193 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,145 | ₩50,145 | ₩49,059 | ₩49,139 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,212 | ₩50,561 | ₩49,998 | ₩50,078 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩49,099 | ₩50,078 | ₩49,099 | ₩49,944 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,308 | ₩48,817 | ₩48,308 | ₩48,482 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,341 | ₩49,341 | ₩49,113 | ₩49,113 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,831 | ₩49,528 | ₩48,831 | ₩49,434 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,321 | ₩48,710 | ₩48,308 | ₩48,710 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,549 | ₩48,603 | ₩48,288 | ₩48,388 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,906 | ₩48,391 | ₩47,906 | ₩48,375 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,174 | ₩48,362 | ₩47,718 | ₩48,147 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,128 | ₩48,221 | ₩47,128 | ₩48,147 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,463 | ₩47,610 | ₩47,034 | ₩47,222 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩47,047 | ₩47,503 | ₩47,007 | ₩47,503 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,471 | ₩47,289 | ₩46,471 | ₩46,980 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,323 | ₩46,323 | ₩45,846 | ₩46,162 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,243 | ₩46,307 | ₩46,041 | ₩46,041 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,658 | ₩46,658 | ₩46,493 | ₩46,493 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,766 | ₩46,766 | ₩46,631 | ₩46,712 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩47,012 | ₩47,012 | ₩46,817 | ₩46,972 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,940 | ₩47,074 | ₩46,940 | ₩47,074 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩47,114 | ₩47,114 | ₩46,943 | ₩46,967 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,222 | ₩47,476 | ₩47,145 | ₩47,145 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,322 | ₩47,322 | ₩46,873 | ₩47,047 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,543 | ₩47,610 | ₩47,224 | ₩47,302 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,248 | ₩47,557 | ₩46,994 | ₩47,087 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,329 | ₩47,369 | ₩46,953 | ₩47,101 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,268 | ₩48,268 | ₩47,704 | ₩47,892 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,250 | ₩48,308 | ₩47,758 | ₩47,852 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,906 | ₩48,147 | ₩47,879 | ₩48,040 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,524 | ₩47,906 | ₩46,524 | ₩47,651 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,269 | ₩46,806 | ₩46,269 | ₩46,631 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,538 | ₩46,672 | ₩46,323 | ₩46,323 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,698 | ₩46,792 | ₩46,407 | ₩46,407 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,806 | ₩46,819 | ₩46,525 | ₩46,618 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,403 | ₩46,833 | ₩46,403 | ₩46,833 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,947 | ₩46,082 | ₩45,947 | ₩45,993 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,438 | ₩46,082 | ₩45,438 | ₩45,880 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,887 | ₩45,988 | ₩45,880 | ₩45,880 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,947 | ₩46,108 | ₩45,706 | ₩45,966 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,995 | ₩45,961 | ₩44,995 | ₩45,805 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,593 | ₩44,834 | ₩44,258 | ₩44,695 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩43,077 | ₩44,593 | ₩43,077 | ₩44,361 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,855 | ₩44,043 | ₩42,863 | ₩42,863 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,453 | ₩43,453 | ₩43,225 | ₩43,323 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,252 | ₩43,609 | ₩43,230 | ₩43,507 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,117 | ₩44,236 | ₩43,346 | ₩43,411 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩44,016 | ₩44,425 | ₩43,922 | ₩44,374 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,928 | ₩45,163 | ₩44,384 | ₩44,384 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,170 | ₩45,505 | ₩45,035 | ₩45,035 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,928 | ₩45,009 | ₩44,829 | ₩44,989 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,807 | ₩44,955 | ₩44,432 | ₩44,807 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,882 | ₩44,385 | ₩43,882 | ₩44,298 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,382 | ₩44,382 | ₩44,039 | ₩44,039 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,311 | ₩44,821 | ₩44,305 | ₩44,687 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩44,003 | ₩44,385 | ₩44,003 | ₩44,217 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,271 | ₩44,526 | ₩43,976 | ₩44,526 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,338 | ₩44,338 | ₩44,030 | ₩44,271 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,445 | ₩44,754 | ₩44,258 | ₩44,351 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,210 | ₩45,438 | ₩44,331 | ₩44,593 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,290 | ₩45,317 | ₩44,946 | ₩45,250 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩46,001 | ₩46,001 | ₩45,317 | ₩45,357 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,760 | ₩45,760 | ₩45,518 | ₩45,518 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩45,009 | ₩45,304 | ₩44,888 | ₩45,183 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,848 | ₩44,966 | ₩44,365 | ₩44,714 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,647 | ₩44,955 | ₩44,647 | ₩44,865 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,325 | ₩44,699 | ₩44,325 | ₩44,699 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩44,043 | ₩44,043 | ₩43,869 | ₩43,952 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,673 | ₩44,767 | ₩43,828 | ₩43,948 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,210 | ₩45,210 | ₩44,486 | ₩44,767 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,896 | ₩44,734 | ₩43,896 | ₩44,621 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,748 | ₩43,808 | ₩43,551 | ₩43,808 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,472 | ₩44,472 | ₩43,036 | ₩43,036 | -3.23% | 1.7만 |
|---|