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 | ₩56,561 | ₩56,601 | ₩56,307 | ₩56,401 | -0.28% | 5.4만 |
| 2026.10.08 | ₩56,093 | ₩56,481 | ₩55,866 | ₩56,481 | +0.69% | 4.4만 |
| 2026.10.07 | ₩56,214 | ₩56,267 | ₩55,919 | ₩56,030 | -0.33% | 1.7만 |
| 2026.10.06 | ₩56,642 | ₩56,749 | ₩56,387 | ₩56,401 | -0.43% | 1.7만 |
| 2026.10.05 | ₩56,294 | ₩56,802 | ₩56,280 | ₩56,575 | +0.50% | 1.7만 |
| 2026.10.02 | ₩56,147 | ₩56,494 | ₩56,106 | ₩56,275 | +0.23% | 1만 |
| 2026.10.01 | ₩55,277 | ₩55,812 | ₩54,876 | ₩55,812 | +0.97% | 3.5만 |
| 2026.09.30 | ₩55,692 | ₩55,692 | ₩55,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,280 |
| -0.74% |
| 2.1만 |
| 2026.09.29 | ₩55,578 | ₩55,585 | ₩55,183 | ₩55,464 | -0.20% | 1.8만 |
|---|
| 2026.09.28 | ₩55,705 | ₩55,866 | ₩55,438 | ₩55,705 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩55,993 | ₩56,147 | ₩55,719 | ₩55,987 | -0.01% | 1.6만 |
|---|
| 2026.09.24 | ₩55,899 | ₩55,959 | ₩55,625 | ₩55,866 | -0.06% | 1만 |
|---|
| 2026.09.23 | ₩56,334 | ₩56,334 | ₩55,799 | ₩55,839 | -0.88% | 1만 |
|---|
| 2026.09.22 | ₩56,521 | ₩56,679 | ₩56,267 | ₩56,441 | -0.14% | 1.2만 |
|---|
| 2026.09.21 | ₩56,588 | ₩56,588 | ₩56,280 | ₩56,321 | -0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩56,708 | ₩56,708 | ₩56,300 | ₩56,420 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩57,551 | ₩57,551 | ₩56,802 | ₩56,802 | -1.30% | 11.5만 |
|---|
| 2026.09.16 | ₩57,310 | ₩57,371 | ₩56,521 | ₩56,802 | -0.89% | 2.5만 |
|---|
| 2026.09.15 | ₩57,183 | ₩57,324 | ₩57,070 | ₩57,163 | -0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩57,658 | ₩57,752 | ₩57,270 | ₩57,565 | -0.16% | 2.7만 |
|---|
| 2026.09.11 | ₩57,892 | ₩57,899 | ₩57,364 | ₩57,632 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩57,565 | ₩57,565 | ₩57,108 | ₩57,297 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,725 | ₩57,792 | ₩57,411 | ₩57,578 | -0.25% | 2만 |
|---|
| 2026.09.08 | ₩58,715 | ₩58,715 | ₩57,979 | ₩58,046 | -1.14% | 1.1만 |
|---|
| 2026.09.04 | ₩57,899 | ₩58,622 | ₩57,899 | ₩58,585 | +1.19% | 3.6만 |
|---|
| 2026.09.03 | ₩58,421 | ₩58,421 | ₩58,024 | ₩58,220 | -0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩57,444 | ₩58,247 | ₩57,444 | ₩58,081 | +1.11% | 8.1천 |
|---|
| 2026.09.01 | ₩57,792 | ₩57,792 | ₩57,244 | ₩57,289 | -0.87% | 124.4만 |
|---|
| 2026.08.31 | ₩58,180 | ₩58,180 | ₩57,645 | ₩57,792 | -0.67% | 9.9천 |
|---|
| 2026.08.28 | ₩58,234 | ₩58,367 | ₩58,113 | ₩58,113 | -0.21% | 1.9만 |
|---|
| 2026.08.27 | ₩58,113 | ₩58,256 | ₩57,725 | ₩58,167 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩57,899 | ₩58,140 | ₩57,899 | ₩58,006 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩57,926 | ₩57,997 | ₩57,779 | ₩57,997 | +0.12% | 1.2만 |
|---|
| 2026.08.24 | ₩58,367 | ₩58,421 | ₩58,060 | ₩58,140 | -0.39% | 5.3천 |
|---|
| 2026.08.21 | ₩58,448 | ₩58,448 | ₩58,167 | ₩58,426 | -0.04% | 7.8천 |
|---|
| 2026.08.20 | ₩58,167 | ₩58,234 | ₩58,006 | ₩58,037 | -0.22% | 8.4천 |
|---|
| 2026.08.19 | ₩58,862 | ₩58,862 | ₩58,362 | ₩58,362 | -0.85% | 1.5만 |
|---|
| 2026.08.18 | ₩58,916 | ₩58,916 | ₩58,474 | ₩58,474 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩58,929 | ₩58,963 | ₩58,769 | ₩58,852 | -0.13% | 1.5만 |
|---|
| 2026.08.14 | ₩59,197 | ₩59,237 | ₩58,929 | ₩59,210 | +0.02% | 1.8만 |
|---|
| 2026.08.13 | ₩58,862 | ₩58,996 | ₩58,755 | ₩58,957 | +0.16% | 8.8천 |
|---|
| 2026.08.12 | ₩58,769 | ₩58,769 | ₩58,260 | ₩58,618 | -0.26% | 7.5천 |
|---|
| 2026.08.11 | ₩58,662 | ₩58,676 | ₩58,474 | ₩58,474 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩58,969 | ₩58,969 | ₩58,488 | ₩58,560 | -0.69% | 6.4천 |
|---|
| 2026.08.07 | ₩58,581 | ₩58,983 | ₩58,581 | ₩58,862 | +0.48% | 5.7천 |
|---|
| 2026.08.06 | ₩58,535 | ₩58,635 | ₩58,180 | ₩58,227 | -0.53% | 1.7만 |
|---|
| 2026.08.05 | ₩58,902 | ₩58,902 | ₩58,287 | ₩58,300 | -1.02% | 2만 |
|---|
| 2026.08.04 | ₩58,321 | ₩58,715 | ₩58,193 | ₩58,595 | +0.47% | 7.3천 |
|---|
| 2026.08.03 | ₩57,525 | ₩58,108 | ₩57,525 | ₩58,036 | +0.89% | 1.2만 |
|---|
| 2026.07.31 | ₩57,110 | ₩57,163 | ₩56,481 | ₩57,163 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩57,190 | ₩57,268 | ₩56,548 | ₩57,016 | -0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩57,508 | ₩57,745 | ₩57,096 | ₩57,119 | -0.68% | 2.5만 |
|---|
| 2026.07.28 | ₩57,571 | ₩57,765 | ₩57,571 | ₩57,618 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩57,177 | ₩57,177 | ₩56,869 | ₩57,076 | -0.18% | 4.5천 |
|---|
| 2026.07.24 | ₩56,615 | ₩56,802 | ₩56,615 | ₩56,723 | +0.19% | 2.6천 |
|---|
| 2026.07.23 | ₩56,682 | ₩56,682 | ₩56,064 | ₩56,347 | -0.59% | 1.8만 |
|---|
| 2026.07.22 | ₩57,043 | ₩57,056 | ₩56,655 | ₩56,802 | -0.42% | 1.1만 |
|---|
| 2026.07.21 | ₩56,414 | ₩56,956 | ₩56,414 | ₩56,949 | +0.95% | 5.6천 |
|---|
| 2026.07.20 | ₩57,003 | ₩57,003 | ₩56,414 | ₩56,414 | -1.03% | 1.8만 |
|---|
| 2026.07.17 | ₩57,074 | ₩57,310 | ₩56,515 | ₩56,746 | -0.57% | 1.1만 |
|---|
| 2026.07.16 | ₩57,056 | ₩57,418 | ₩57,030 | ₩57,351 | +0.52% | 4.1만 |
|---|
| 2026.07.15 | ₩56,481 | ₩56,762 | ₩56,454 | ₩56,508 | +0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩56,642 | ₩56,642 | ₩56,200 | ₩56,280 | -0.64% | 8.1천 |
|---|
| 2026.07.13 | ₩56,133 | ₩56,508 | ₩56,133 | ₩56,339 | +0.37% | 1.2만 |
|---|
| 2026.07.10 | ₩56,013 | ₩56,160 | ₩55,933 | ₩56,026 | +0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩55,424 | ₩55,852 | ₩55,424 | ₩55,705 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩55,364 | ₩55,504 | ₩55,130 | ₩55,384 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩56,160 | ₩56,160 | ₩55,558 | ₩55,625 | -0.95% | 1만 |
|---|
| 2026.07.06 | ₩55,719 | ₩55,993 | ₩55,719 | ₩55,899 | +0.32% | 3.6만 |
|---|
| 2026.07.02 | ₩56,347 | ₩56,468 | ₩55,371 | ₩55,705 | -1.14% | 1.4만 |
|---|
| 2026.07.01 | ₩56,006 | ₩56,307 | ₩56,006 | ₩56,041 | +0.06% | 9.2천 |
|---|
| 2026.06.30 | ₩55,732 | ₩56,026 | ₩55,712 | ₩55,899 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩55,658 | ₩55,879 | ₩55,658 | ₩55,866 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩55,377 | ₩56,214 | ₩55,377 | ₩56,214 | +1.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,558 | ₩55,732 | ₩55,183 | ₩55,357 | -0.36% | 8.1천 |
|---|
| 2026.06.24 | ₩54,682 | ₩55,416 | ₩54,682 | ₩55,237 | +1.02% | 1.6만 |
|---|
| 2026.06.23 | ₩53,792 | ₩54,755 | ₩53,792 | ₩54,595 | +1.49% | 1.3만 |
|---|
| 2026.06.22 | ₩54,448 | ₩54,848 | ₩54,341 | ₩54,378 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩54,140 | ₩54,488 | ₩54,006 | ₩54,341 | +0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩54,695 | ₩54,782 | ₩53,672 | ₩53,806 | -1.63% | 1.4만 |
|---|
| 2026.06.16 | ₩54,923 | ₩55,143 | ₩54,445 | ₩54,445 | -0.87% | 3.5만 |
|---|
| 2026.06.15 | ₩55,759 | ₩55,759 | ₩54,659 | ₩54,659 | -1.97% | 1.5만 |
|---|
| 2026.06.12 | ₩55,418 | ₩55,752 | ₩55,345 | ₩55,514 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩54,769 | ₩54,983 | ₩54,325 | ₩54,969 | +0.37% | 8.7천 |
|---|
| 2026.06.10 | ₩54,140 | ₩54,856 | ₩54,140 | ₩54,327 | +0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩53,819 | ₩54,367 | ₩53,819 | ₩54,113 | +0.55% | 8.9천 |
|---|
| 2026.06.08 | ₩53,698 | ₩54,020 | ₩53,694 | ₩53,739 | +0.07% | 1만 |
|---|
| 2026.06.05 | ₩53,939 | ₩53,939 | ₩53,244 | ₩53,315 | -1.16% | 1.1만 |
|---|
| 2026.06.04 | ₩53,284 | ₩53,942 | ₩53,284 | ₩53,942 | +1.24% | 6.5천 |
|---|
| 2026.06.03 | ₩53,324 | ₩53,337 | ₩53,036 | ₩53,096 | -0.43% | 8.9천 |
|---|
| 2026.06.02 | ₩53,672 | ₩54,020 | ₩53,672 | ₩53,913 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩53,257 | ₩53,513 | ₩53,056 | ₩53,513 | +0.48% | 1.5만 |
|---|
| 2026.05.29 | ₩53,712 | ₩53,712 | ₩53,377 | ₩53,391 | -0.60% | 1.9만 |
|---|
| 2026.05.28 | ₩53,725 | ₩53,725 | ₩53,484 | ₩53,610 | -0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩53,551 | ₩54,046 | ₩53,505 | ₩53,565 | +0.02% | 7.2천 |
|---|
| 2026.05.26 | ₩53,672 | ₩53,698 | ₩53,331 | ₩53,618 | -0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩53,070 | ₩53,150 | ₩52,848 | ₩53,096 | +0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩52,480 | ₩52,789 | ₩52,204 | ₩52,762 | +0.54% | 6.4천 |
|---|
| 2026.05.20 | ₩51,906 | ₩52,668 | ₩51,906 | ₩52,668 | +1.47% | 1.3만 |
|---|
| 2026.05.19 | ₩51,946 | ₩52,040 | ₩51,705 | ₩51,779 | -0.32% | 7.4천 |
|---|
| 2026.05.18 | ₩52,160 | ₩52,321 | ₩52,066 | ₩52,104 | -0.11% | 8.5천 |
|---|
| 2026.05.15 | ₩51,812 | ₩51,919 | ₩51,444 | ₩51,531 | -0.54% | 1.6만 |
|---|
| 2026.05.14 | ₩52,294 | ₩52,722 | ₩52,294 | ₩52,401 | +0.20% | 2.2만 |
|---|
| 2026.05.13 | ₩52,227 | ₩52,227 | ₩51,839 | ₩52,053 | -0.33% | 2.1만 |
|---|
| 2026.05.12 | ₩52,535 | ₩52,535 | ₩51,792 | ₩52,280 | -0.48% | 7.2천 |
|---|
| 2026.05.11 | ₩52,949 | ₩52,949 | ₩52,561 | ₩52,561 | -0.73% | 5.2천 |
|---|
| 2026.05.08 | ₩52,642 | ₩53,123 | ₩52,642 | ₩53,090 | +0.85% | 9.1천 |
|---|
| 2026.05.07 | ₩53,284 | ₩53,297 | ₩52,762 | ₩52,762 | -0.98% | 7.3천 |
|---|
| 2026.05.06 | ₩53,404 | ₩53,404 | ₩52,976 | ₩53,088 | -0.59% | 1.4만 |
|---|
| 2026.05.05 | ₩52,307 | ₩53,083 | ₩52,227 | ₩52,965 | +1.26% | 3.3만 |
|---|
| 2026.05.04 | ₩52,200 | ₩52,642 | ₩51,792 | ₩52,013 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩52,254 | ₩52,707 | ₩52,254 | ₩52,627 | +0.71% | 2.5만 |
|---|
| 2026.04.30 | ₩51,692 | ₩52,441 | ₩51,578 | ₩52,391 | +1.35% | 8.8천 |
|---|
| 2026.04.29 | ₩52,454 | ₩52,454 | ₩51,585 | ₩51,662 | -1.51% | 8.7천 |
|---|
| 2026.04.28 | ₩52,307 | ₩52,655 | ₩52,200 | ₩52,347 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩52,608 | ₩52,608 | ₩52,354 | ₩52,428 | -0.34% | 3.4만 |
|---|
| 2026.04.24 | ₩52,294 | ₩52,361 | ₩51,773 | ₩52,254 | -0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩52,227 | ₩52,240 | ₩51,765 | ₩51,987 | -0.46% | 3천 |
|---|
| 2026.04.22 | ₩51,986 | ₩52,040 | ₩51,779 | ₩51,934 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩52,575 | ₩52,575 | ₩51,705 | ₩51,705 | -1.65% | 1.1만 |
|---|
| 2026.04.20 | ₩51,899 | ₩52,321 | ₩51,899 | ₩52,180 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩51,371 | ₩52,428 | ₩51,371 | ₩51,963 | +1.15% | 2.1만 |
|---|
| 2026.04.16 | ₩50,862 | ₩50,916 | ₩50,796 | ₩50,825 | -0.07% | 5.7천 |
|---|
| 2026.04.15 | ₩51,076 | ₩51,076 | ₩50,702 | ₩50,790 | -0.56% | 6.1천 |
|---|
| 2026.04.14 | ₩50,916 | ₩51,130 | ₩50,916 | ₩50,989 | +0.14% | 4.1만 |
|---|
| 2026.04.13 | ₩50,274 | ₩50,877 | ₩50,234 | ₩50,877 | +1.20% | 4.9만 |
|---|
| 2026.04.10 | ₩50,648 | ₩50,648 | ₩50,314 | ₩50,426 | -0.44% | 4.2천 |
|---|
| 2026.04.09 | ₩50,020 | ₩50,876 | ₩50,020 | ₩50,745 | +1.45% | 7.2천 |
|---|
| 2026.04.08 | ₩50,301 | ₩50,474 | ₩50,062 | ₩50,284 | -0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩48,829 | ₩49,217 | ₩48,816 | ₩49,068 | +0.49% | 8.6천 |
|---|
| 2026.04.06 | ₩48,722 | ₩49,026 | ₩48,481 | ₩48,971 | +0.51% | 8.2천 |
|---|
| 2026.04.02 | ₩47,919 | ₩48,730 | ₩47,919 | ₩48,730 | +1.69% | 6.9천 |
|---|
| 2026.04.01 | ₩48,321 | ₩48,949 | ₩48,321 | ₩48,508 | +0.39% | 2.1만 |
|---|
| 2026.03.31 | ₩47,839 | ₩48,187 | ₩47,518 | ₩48,076 | +0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩48,026 | ₩48,026 | ₩47,184 | ₩47,261 | -1.59% | 8.1천 |
|---|
| 2026.03.27 | ₩47,839 | ₩47,899 | ₩47,478 | ₩47,505 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩48,120 | ₩48,628 | ₩48,066 | ₩48,133 | +0.03% | 1.4만 |
|---|
| 2026.03.25 | ₩48,655 | ₩48,655 | ₩48,254 | ₩48,528 | -0.26% | 5.6천 |
|---|
| 2026.03.24 | ₩47,545 | ₩48,588 | ₩47,545 | ₩48,294 | +1.58% | 1.1만 |
|---|
| 2026.03.23 | ₩47,337 | ₩48,093 | ₩47,337 | ₩47,652 | +0.66% | 2.1만 |
|---|
| 2026.03.20 | ₩47,184 | ₩47,184 | ₩46,314 | ₩46,397 | -1.67% | 1.7만 |
|---|
| 2026.03.19 | ₩46,755 | ₩47,123 | ₩46,568 | ₩47,123 | +0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩47,230 | ₩47,344 | ₩46,889 | ₩46,889 | -0.72% | 6.6천 |
|---|
| 2026.03.17 | ₩47,719 | ₩47,719 | ₩47,451 | ₩47,451 | -0.56% | 5.8천 |
|---|
| 2026.03.16 | ₩47,371 | ₩47,759 | ₩47,371 | ₩47,424 | +0.11% | 6.6천 |
|---|
| 2026.03.13 | ₩47,063 | ₩47,117 | ₩46,983 | ₩47,090 | +0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩47,487 | ₩47,612 | ₩47,252 | ₩47,331 | -0.33% | 8.8천 |
|---|
| 2026.03.11 | ₩48,307 | ₩48,307 | ₩47,826 | ₩48,040 | -0.55% | 7.3천 |
|---|
| 2026.03.10 | ₩48,160 | ₩48,923 | ₩48,160 | ₩48,254 | +0.19% | 1만 |
|---|
| 2026.03.09 | ₩48,013 | ₩48,441 | ₩46,955 | ₩48,388 | +0.78% | 4.3만 |
|---|
| 2026.03.06 | ₩48,642 | ₩48,642 | ₩48,160 | ₩48,493 | -0.31% | 2.1만 |
|---|
| 2026.03.05 | ₩49,993 | ₩49,993 | ₩49,351 | ₩49,525 | -0.94% | 4.8천 |
|---|
| 2026.03.04 | ₩50,434 | ₩50,541 | ₩50,408 | ₩50,474 | +0.08% | 7.4천 |
|---|
| 2026.03.03 | ₩49,324 | ₩50,133 | ₩48,949 | ₩49,993 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩49,926 | ₩50,461 | ₩49,894 | ₩50,448 | +1.05% | 1만 |
|---|
| 2026.02.27 | ₩50,113 | ₩50,234 | ₩49,953 | ₩50,085 | -0.06% | 7.3천 |
|---|
| 2026.02.26 | ₩50,862 | ₩51,076 | ₩50,568 | ₩51,076 | +0.42% | 1.2만 |
|---|
| 2026.02.25 | ₩50,394 | ₩50,960 | ₩50,301 | ₩50,960 | +1.12% | 1.3만 |
|---|
| 2026.02.24 | ₩50,113 | ₩50,588 | ₩50,113 | ₩50,555 | +0.88% | 2.1만 |
|---|
| 2026.02.23 | ₩50,983 | ₩50,983 | ₩49,725 | ₩50,113 | -1.71% | 2.5만 |
|---|
| 2026.02.20 | ₩50,521 | ₩51,117 | ₩50,521 | ₩51,117 | +1.18% | 9.1천 |
|---|
| 2026.02.19 | ₩50,622 | ₩50,817 | ₩50,536 | ₩50,817 | +0.39% | 4.6천 |
|---|
| 2026.02.18 | ₩50,929 | ₩51,411 | ₩50,822 | ₩50,876 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩50,675 | ₩50,916 | ₩50,260 | ₩50,796 | +0.24% | 2.4만 |
|---|
| 2026.02.13 | ₩50,381 | ₩51,023 | ₩50,167 | ₩50,849 | +0.93% | 2.6만 |
|---|
| 2026.02.12 | ₩51,304 | ₩51,304 | ₩49,752 | ₩50,180 | -2.19% | 2.9만 |
|---|
| 2026.02.11 | ₩51,384 | ₩51,505 | ₩50,662 | ₩51,023 | -0.70% | 6.8만 |
|---|
| 2026.02.10 | ₩51,036 | ₩51,331 | ₩50,943 | ₩50,943 | -0.18% | 1만 |
|---|
| 2026.02.09 | ₩51,023 | ₩51,224 | ₩50,668 | ₩50,996 | -0.05% | 2.3만 |
|---|
| 2026.02.06 | ₩50,394 | ₩51,170 | ₩50,394 | ₩51,036 | +1.27% | 1.6만 |
|---|
| 2026.02.05 | ₩50,220 | ₩50,555 | ₩49,753 | ₩49,872 | -0.69% | 1.1만 |
|---|
| 2026.02.04 | ₩50,474 | ₩50,675 | ₩50,187 | ₩50,528 | +0.11% | 2.5만 |
|---|
| 2026.02.03 | ₩50,127 | ₩50,341 | ₩49,658 | ₩50,153 | +0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩49,297 | ₩50,060 | ₩49,297 | ₩49,872 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,050 | ₩49,257 | ₩48,632 | ₩49,150 | +0.20% | 4.6천 |
|---|
| 2026.01.29 | ₩48,923 | ₩49,256 | ₩48,628 | ₩49,217 | +0.60% | 6.9천 |
|---|
| 2026.01.28 | ₩49,204 | ₩49,204 | ₩48,635 | ₩48,660 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩48,963 | ₩49,088 | ₩48,856 | ₩49,060 | +0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩49,257 | ₩49,317 | ₩48,850 | ₩49,070 | -0.38% | 1.8만 |
|---|
| 2026.01.23 | ₩50,020 | ₩50,020 | ₩48,936 | ₩49,016 | -2.01% | 1만 |
|---|
| 2026.01.22 | ₩50,086 | ₩50,434 | ₩49,872 | ₩49,953 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩48,976 | ₩49,953 | ₩48,976 | ₩49,819 | +1.72% | 3.9만 |
|---|
| 2026.01.20 | ₩48,187 | ₩48,695 | ₩48,187 | ₩48,361 | +0.36% | 1.1만 |
|---|
| 2026.01.16 | ₩49,217 | ₩49,217 | ₩48,990 | ₩48,990 | -0.46% | 2.6만 |
|---|
| 2026.01.15 | ₩48,709 | ₩49,404 | ₩48,709 | ₩49,311 | +1.24% | 9.8천 |
|---|
| 2026.01.14 | ₩48,200 | ₩48,588 | ₩48,187 | ₩48,588 | +0.80% | 1.6만 |
|---|
| 2026.01.13 | ₩48,428 | ₩48,481 | ₩48,167 | ₩48,267 | -0.33% | 6.5천 |
|---|
| 2026.01.12 | ₩47,786 | ₩48,270 | ₩47,786 | ₩48,254 | +0.98% | 271.4만 |
|---|
| 2026.01.09 | ₩48,053 | ₩48,240 | ₩47,598 | ₩48,026 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩47,010 | ₩48,100 | ₩47,010 | ₩48,026 | +2.16% | 6.5만 |
|---|
| 2026.01.07 | ₩47,344 | ₩47,491 | ₩46,916 | ₩47,103 | -0.51% | 1.3만 |
|---|
| 2026.01.06 | ₩46,929 | ₩47,384 | ₩46,889 | ₩47,384 | +0.97% | 8천 |
|---|
| 2026.01.05 | ₩46,354 | ₩47,170 | ₩46,354 | ₩46,862 | +1.10% | 1.4만 |
|---|
| 2026.01.02 | ₩46,207 | ₩46,207 | ₩45,731 | ₩46,046 | -0.35% | 2.5천 |
|---|
| 2025.12.31 | ₩46,127 | ₩46,191 | ₩45,926 | ₩45,926 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩46,541 | ₩46,541 | ₩46,377 | ₩46,377 | -0.35% | 1천 |
|---|
| 2025.12.29 | ₩46,648 | ₩46,648 | ₩46,515 | ₩46,595 | -0.11% | 4.1천 |
|---|
| 2025.12.26 | ₩46,895 | ₩46,895 | ₩46,699 | ₩46,854 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩46,822 | ₩46,956 | ₩46,822 | ₩46,956 | +0.29% | 7.4천 |
|---|
| 2025.12.23 | ₩46,996 | ₩46,996 | ₩46,825 | ₩46,849 | -0.31% | 8.3천 |
|---|
| 2025.12.22 | ₩47,103 | ₩47,357 | ₩47,027 | ₩47,027 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩47,204 | ₩47,204 | ₩46,755 | ₩46,929 | -0.58% | 8.1천 |
|---|
| 2025.12.18 | ₩47,424 | ₩47,491 | ₩47,106 | ₩47,184 | -0.51% | 7.4천 |
|---|
| 2025.12.17 | ₩47,130 | ₩47,438 | ₩46,876 | ₩46,969 | -0.34% | 6.7천 |
|---|
| 2025.12.16 | ₩47,210 | ₩47,250 | ₩46,836 | ₩46,983 | -0.48% | 8.9천 |
|---|
| 2025.12.15 | ₩48,147 | ₩48,147 | ₩47,585 | ₩47,772 | -0.78% | 4.9천 |
|---|
| 2025.12.12 | ₩48,129 | ₩48,187 | ₩47,638 | ₩47,732 | -0.83% | 9.8천 |
|---|
| 2025.12.11 | ₩47,786 | ₩48,026 | ₩47,759 | ₩47,919 | +0.28% | 1.1만 |
|---|
| 2025.12.10 | ₩46,408 | ₩47,786 | ₩46,408 | ₩47,531 | +2.42% | 1.6만 |
|---|
| 2025.12.09 | ₩46,153 | ₩46,689 | ₩46,153 | ₩46,515 | +0.78% | 5.7천 |
|---|
| 2025.12.08 | ₩46,421 | ₩46,555 | ₩46,207 | ₩46,207 | -0.46% | 6.6만 |
|---|
| 2025.12.05 | ₩46,581 | ₩46,675 | ₩46,291 | ₩46,291 | -0.62% | 3.7천 |
|---|
| 2025.12.04 | ₩46,689 | ₩46,702 | ₩46,409 | ₩46,501 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩46,287 | ₩46,715 | ₩46,287 | ₩46,715 | +0.92% | 1만 |
|---|
| 2025.12.02 | ₩45,832 | ₩45,966 | ₩45,832 | ₩45,878 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩45,324 | ₩45,966 | ₩45,324 | ₩45,765 | +0.97% | 9.3천 |
|---|
| 2025.11.28 | ₩45,772 | ₩45,872 | ₩45,765 | ₩45,765 | -0.01% | 1.9만 |
|---|
| 2025.11.26 | ₩45,832 | ₩45,993 | ₩45,592 | ₩45,851 | +0.04% | 9.9천 |
|---|
| 2025.11.25 | ₩44,883 | ₩45,846 | ₩44,883 | ₩45,691 | +1.80% | 1.5만 |
|---|
| 2025.11.24 | ₩44,481 | ₩44,722 | ₩44,147 | ₩44,583 | +0.23% | 4.9천 |
|---|
| 2025.11.21 | ₩42,969 | ₩44,481 | ₩42,969 | ₩44,250 | +2.98% | 8.2천 |
|---|
| 2025.11.20 | ₩43,745 | ₩43,933 | ₩42,755 | ₩42,755 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩43,344 | ₩43,344 | ₩43,117 | ₩43,214 | -0.30% | 1.7만 |
|---|
| 2025.11.18 | ₩43,143 | ₩43,499 | ₩43,122 | ₩43,398 | +0.59% | 1.2만 |
|---|
| 2025.11.17 | ₩44,006 | ₩44,125 | ₩43,237 | ₩43,303 | -1.60% | 8.4천 |
|---|
| 2025.11.14 | ₩43,906 | ₩44,314 | ₩43,812 | ₩44,263 | +0.81% | 1.5만 |
|---|
| 2025.11.13 | ₩44,816 | ₩45,050 | ₩44,272 | ₩44,272 | -1.21% | 1.1만 |
|---|
| 2025.11.12 | ₩45,056 | ₩45,391 | ₩44,923 | ₩44,923 | -0.30% | 1.9만 |
|---|
| 2025.11.11 | ₩44,816 | ₩44,896 | ₩44,717 | ₩44,876 | +0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩44,695 | ₩44,842 | ₩44,321 | ₩44,695 | 0.00% | 8.6천 |
|---|
| 2025.11.07 | ₩43,772 | ₩44,274 | ₩43,772 | ₩44,187 | +0.95% | 5.7천 |
|---|
| 2025.11.06 | ₩44,271 | ₩44,271 | ₩43,929 | ₩43,929 | -0.77% | 5.2천 |
|---|
| 2025.11.05 | ₩44,200 | ₩44,709 | ₩44,194 | ₩44,575 | +0.85% | 8.6천 |
|---|
| 2025.11.04 | ₩43,893 | ₩44,274 | ₩43,893 | ₩44,107 | +0.49% | 8.5천 |
|---|
| 2025.11.03 | ₩44,160 | ₩44,414 | ₩43,866 | ₩44,414 | +0.58% | 1만 |
|---|
| 2025.10.31 | ₩44,227 | ₩44,227 | ₩43,919 | ₩44,160 | -0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩44,334 | ₩44,642 | ₩44,147 | ₩44,240 | -0.21% | 3만 |
|---|
| 2025.10.29 | ₩45,097 | ₩45,324 | ₩44,220 | ₩44,481 | -1.36% | 4.5만 |
|---|
| 2025.10.28 | ₩45,177 | ₩45,204 | ₩44,833 | ₩45,137 | -0.09% | 2만 |
|---|
| 2025.10.27 | ₩45,886 | ₩45,886 | ₩45,204 | ₩45,244 | -1.40% | 2.1만 |
|---|
| 2025.10.24 | ₩45,645 | ₩45,645 | ₩45,404 | ₩45,404 | -0.53% | 1.5만 |
|---|
| 2025.10.23 | ₩44,896 | ₩45,190 | ₩44,775 | ₩45,070 | +0.39% | 9.2만 |
|---|
| 2025.10.22 | ₩44,735 | ₩44,853 | ₩44,254 | ₩44,602 | -0.30% | 232.3만 |
|---|
| 2025.10.21 | ₩44,535 | ₩44,842 | ₩44,535 | ₩44,753 | +0.49% | 9.6만 |
|---|
| 2025.10.20 | ₩44,214 | ₩44,587 | ₩44,214 | ₩44,587 | +0.84% | 4.8만 |
|---|
| 2025.10.17 | ₩43,933 | ₩43,933 | ₩43,759 | ₩43,842 | -0.21% | 9.6천 |
|---|
| 2025.10.16 | ₩44,561 | ₩44,655 | ₩43,719 | ₩43,838 | -1.62% | 5.4천 |
|---|
| 2025.10.15 | ₩45,097 | ₩45,097 | ₩44,374 | ₩44,655 | -0.98% | 3.7천 |
|---|
| 2025.10.14 | ₩43,786 | ₩44,622 | ₩43,786 | ₩44,509 | +1.65% | 2.7천 |
|---|
| 2025.10.13 | ₩43,638 | ₩43,699 | ₩43,442 | ₩43,699 | +0.14% | 2.5천 |
|---|
| 2025.10.10 | ₩44,361 | ₩44,361 | ₩42,928 | ₩42,928 | -3.23% | 1.7만 |
|---|