시장 데이터를 불러오는 중
전체 종목
Royce Small-Cap Trust, Inc. Common Stock 과거 주가
Royce Small-Cap Trust, Inc. Common Stock · RVT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royce Small-Cap Trust, Inc. Common Stock · RVT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,553 | ₩22,754 | ₩22,365 | ₩22,754 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,579 | ₩22,646 | ₩22,298 | ₩22,526 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,901 | ₩22,914 | ₩22,553 | ₩22,673 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,075 | ₩23,223 | ₩22,821 | ₩23,008 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,115 | ₩23,182 | ₩22,941 | ₩23,075 | -0.17% | 16.1만 |
| 2026.10.02 | ₩23,048 | ₩23,276 | ₩22,995 | ₩23,142 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,995 | ₩23,169 | ₩22,606 | ₩22,901 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,941 | ₩23,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,955 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,290 | ₩23,370 | ₩22,633 | ₩22,941 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩23,048 | ₩23,142 | ₩22,834 | ₩23,048 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,330 | ₩23,759 | ₩23,062 | ₩23,142 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,209 | ₩23,370 | ₩22,981 | ₩23,182 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,598 | ₩23,598 | ₩23,169 | ₩23,209 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,531 | ₩23,692 | ₩23,343 | ₩23,611 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,276 | ₩23,491 | ₩23,223 | ₩23,397 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,370 | ₩23,370 | ₩23,129 | ₩23,223 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,785 | ₩23,785 | ₩23,330 | ₩23,370 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,370 | ₩23,517 | ₩23,115 | ₩23,410 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,517 | ₩23,933 | ₩23,142 | ₩23,169 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,625 | ₩23,772 | ₩23,450 | ₩23,517 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,866 | ₩23,960 | ₩23,759 | ₩23,826 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,295 | ₩25,005 | ₩23,973 | ₩24,000 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,697 | ₩24,723 | ₩24,335 | ₩24,348 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,871 | ₩24,991 | ₩24,656 | ₩24,723 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,777 | ₩24,898 | ₩24,563 | ₩24,750 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,750 | ₩24,804 | ₩24,469 | ₩24,750 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,496 | ₩24,630 | ₩24,375 | ₩24,549 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,764 | ₩24,764 | ₩24,254 | ₩24,375 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,884 | ₩24,884 | ₩24,790 | ₩24,884 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,300 | ₩25,353 | ₩24,911 | ₩24,924 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,139 | ₩25,353 | ₩25,072 | ₩25,233 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,072 | ₩25,259 | ₩25,005 | ₩25,139 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,166 | ₩25,393 | ₩24,924 | ₩25,072 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,085 | ₩25,099 | ₩24,898 | ₩24,911 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,085 | ₩25,099 | ₩24,884 | ₩25,072 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,099 | ₩25,099 | ₩24,857 | ₩24,857 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,313 | ₩25,420 | ₩25,005 | ₩25,219 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,487 | ₩25,621 | ₩25,085 | ₩25,085 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,447 | ₩25,527 | ₩25,380 | ₩25,501 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,434 | ₩25,527 | ₩25,393 | ₩25,447 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,340 | ₩25,420 | ₩25,192 | ₩25,367 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,286 | ₩25,367 | ₩25,179 | ₩25,259 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,166 | ₩25,300 | ₩25,085 | ₩25,219 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,112 | ₩25,219 | ₩25,058 | ₩25,099 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩25,045 | ₩25,300 | ₩25,045 | ₩25,219 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩25,045 | ₩25,192 | ₩24,871 | ₩24,871 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,246 | ₩25,246 | ₩24,965 | ₩25,045 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,817 | ₩25,125 | ₩24,790 | ₩25,099 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,388 | ₩24,737 | ₩24,281 | ₩24,697 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,214 | ₩24,281 | ₩24,000 | ₩24,241 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,187 | ₩24,321 | ₩24,027 | ₩24,120 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,375 | ₩24,455 | ₩23,879 | ₩23,960 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,321 | ₩24,388 | ₩24,053 | ₩24,335 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,187 | ₩24,362 | ₩24,094 | ₩24,228 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,228 | ₩24,375 | ₩23,986 | ₩24,174 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,080 | ₩24,241 | ₩23,960 | ₩24,094 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,321 | ₩24,469 | ₩24,161 | ₩24,187 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,080 | ₩24,455 | ₩24,053 | ₩24,295 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,228 | ₩24,295 | ₩23,933 | ₩24,053 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,960 | ₩24,161 | ₩23,879 | ₩24,013 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,254 | ₩24,308 | ₩24,067 | ₩24,120 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,455 | ₩24,455 | ₩24,120 | ₩24,254 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,241 | ₩24,388 | ₩24,094 | ₩24,321 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,134 | ₩24,321 | ₩23,919 | ₩24,013 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,482 | ₩24,509 | ₩24,187 | ₩24,268 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,187 | ₩24,469 | ₩24,080 | ₩24,375 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,107 | ₩24,228 | ₩23,745 | ₩24,027 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,536 | ₩24,589 | ₩24,268 | ₩24,348 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,697 | ₩24,911 | ₩24,603 | ₩24,616 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,831 | ₩24,951 | ₩24,469 | ₩24,750 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,683 | ₩24,965 | ₩24,589 | ₩24,804 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,710 | ₩24,831 | ₩24,522 | ₩24,750 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,697 | ₩24,911 | ₩24,348 | ₩24,603 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,455 | ₩24,576 | ₩24,335 | ₩24,496 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,589 | ₩24,710 | ₩24,321 | ₩24,536 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,107 | ₩24,308 | ₩23,852 | ₩24,201 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,946 | ₩24,067 | ₩23,625 | ₩23,973 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,161 | ₩24,388 | ₩24,053 | ₩24,214 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,228 | ₩24,228 | ₩23,893 | ₩24,040 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,879 | ₩24,254 | ₩23,745 | ₩23,799 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,375 | ₩24,388 | ₩24,000 | ₩24,013 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,455 | ₩24,643 | ₩23,812 | ₩24,268 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,759 | ₩24,107 | ₩23,651 | ₩24,053 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,129 | ₩23,611 | ₩23,129 | ₩23,531 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,960 | ₩24,214 | ₩23,410 | ₩23,450 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,120 | ₩24,187 | ₩23,263 | ₩23,785 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,879 | ₩24,094 | ₩23,799 | ₩23,812 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,147 | ₩24,241 | ₩23,343 | ₩23,625 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,442 | ₩24,723 | ₩24,321 | ₩24,335 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,589 | ₩24,710 | ₩24,335 | ₩24,388 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,536 | ₩24,857 | ₩24,536 | ₩24,764 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,844 | ₩24,857 | ₩24,469 | ₩24,643 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,911 | ₩25,058 | ₩24,670 | ₩24,871 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,643 | ₩25,152 | ₩24,589 | ₩24,951 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩25,018 | ₩25,139 | ₩24,804 | ₩24,804 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,804 | ₩25,246 | ₩24,723 | ₩25,005 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,509 | ₩24,656 | ₩24,201 | ₩24,536 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,107 | ₩24,442 | ₩23,986 | ₩24,281 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,839 | ₩24,120 | ₩23,678 | ₩24,120 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,598 | ₩23,879 | ₩23,464 | ₩23,678 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,094 | ₩24,254 | ₩23,598 | ₩23,785 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,469 | ₩24,469 | ₩23,973 | ₩24,147 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,804 | ₩24,911 | ₩24,402 | ₩24,697 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,697 | ₩24,965 | ₩24,455 | ₩24,750 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,085 | ₩25,085 | ₩24,522 | ₩24,683 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩25,032 | ₩25,300 | ₩25,032 | ₩25,139 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,978 | ₩25,139 | ₩24,924 | ₩25,032 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,072 | ₩25,206 | ₩24,777 | ₩24,884 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,924 | ₩25,099 | ₩24,522 | ₩25,058 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,656 | ₩24,857 | ₩24,362 | ₩24,817 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,697 | ₩24,723 | ₩24,254 | ₩24,576 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,790 | ₩24,844 | ₩24,643 | ₩24,790 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,348 | ₩24,723 | ₩24,348 | ₩24,656 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,388 | ₩24,643 | ₩24,201 | ₩24,388 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,670 | ₩24,723 | ₩24,254 | ₩24,429 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,643 | ₩24,790 | ₩24,576 | ₩24,750 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,415 | ₩24,750 | ₩24,415 | ₩24,576 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,630 | ₩24,656 | ₩24,281 | ₩24,415 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,616 | ₩24,710 | ₩24,375 | ₩24,522 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,388 | ₩24,697 | ₩24,228 | ₩24,429 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,268 | ₩24,442 | ₩24,067 | ₩24,388 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩24,053 | ₩24,415 | ₩23,986 | ₩24,187 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩24,067 | ₩24,161 | ₩23,705 | ₩23,772 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,308 | ₩24,388 | ₩24,000 | ₩24,161 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,107 | ₩24,442 | ₩24,080 | ₩24,295 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,812 | ₩24,067 | ₩23,517 | ₩24,013 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,906 | ₩23,986 | ₩23,718 | ₩23,826 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,357 | ₩23,986 | ₩23,357 | ₩23,745 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,437 | ₩23,625 | ₩23,048 | ₩23,410 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,633 | ₩22,713 | ₩22,338 | ₩22,593 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,767 | ₩22,767 | ₩22,338 | ₩22,646 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,311 | ₩22,914 | ₩22,298 | ₩22,646 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,499 | ₩22,995 | ₩22,432 | ₩22,754 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,842 | ₩22,378 | ₩21,722 | ₩22,244 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,137 | ₩22,231 | ₩21,306 | ₩21,561 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,963 | ₩22,017 | ₩21,507 | ₩21,601 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,512 | ₩22,713 | ₩21,869 | ₩21,990 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,606 | ₩22,914 | ₩22,338 | ₩22,633 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,829 | ₩22,405 | ₩21,789 | ₩22,271 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,976 | ₩22,432 | ₩21,762 | ₩21,896 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,432 | ₩22,432 | ₩21,507 | ₩21,708 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,177 | ₩22,419 | ₩22,043 | ₩22,298 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,526 | ₩22,660 | ₩22,298 | ₩22,352 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,579 | ₩22,780 | ₩22,445 | ₩22,579 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,459 | ₩22,874 | ₩22,244 | ₩22,378 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,593 | ₩22,646 | ₩21,976 | ₩22,057 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,472 | ₩23,008 | ₩22,325 | ₩22,432 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,115 | ₩23,450 | ₩22,914 | ₩23,008 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,981 | ₩23,517 | ₩22,941 | ₩23,048 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,941 | ₩23,075 | ₩22,244 | ₩22,888 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,450 | ₩23,558 | ₩23,048 | ₩23,182 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,174 | ₩24,335 | ₩23,598 | ₩23,678 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,509 | ₩24,589 | ₩24,281 | ₩24,281 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,563 | ₩24,710 | ₩24,067 | ₩24,308 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,295 | ₩24,911 | ₩24,295 | ₩24,911 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,831 | ₩24,831 | ₩24,415 | ₩24,603 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,844 | ₩25,005 | ₩24,549 | ₩24,991 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,844 | ₩24,871 | ₩24,616 | ₩24,710 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,482 | ₩24,777 | ₩24,415 | ₩24,710 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,683 | ₩24,817 | ₩24,187 | ₩24,469 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,723 | ₩24,938 | ₩24,522 | ₩24,737 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,911 | ₩24,911 | ₩24,656 | ₩24,777 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,951 | ₩25,099 | ₩24,777 | ₩24,924 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,549 | ₩24,804 | ₩24,469 | ₩24,750 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,308 | ₩24,697 | ₩24,147 | ₩24,616 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,549 | ₩24,589 | ₩23,785 | ₩24,107 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,589 | ₩24,589 | ₩24,027 | ₩24,348 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,308 | ₩24,496 | ₩24,241 | ₩24,362 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,973 | ₩24,321 | ₩23,799 | ₩24,281 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,464 | ₩23,960 | ₩23,437 | ₩23,946 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,397 | ₩23,558 | ₩23,169 | ₩23,209 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,598 | ₩23,598 | ₩23,102 | ₩23,397 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,611 | ₩23,705 | ₩23,209 | ₩23,477 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,182 | ₩23,678 | ₩23,102 | ₩23,424 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,343 | ₩23,437 | ₩23,075 | ₩23,276 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,584 | ₩23,611 | ₩23,182 | ₩23,383 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,544 | ₩23,732 | ₩23,370 | ₩23,397 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,651 | ₩23,692 | ₩23,357 | ₩23,464 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,517 | ₩23,625 | ₩23,477 | ₩23,584 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,517 | ₩23,544 | ₩23,263 | ₩23,397 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,517 | ₩23,571 | ₩23,383 | ₩23,450 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,955 | ₩23,410 | ₩22,955 | ₩23,357 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,142 | ₩23,196 | ₩22,888 | ₩22,941 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩23,062 | ₩23,370 | ₩23,062 | ₩23,303 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,941 | ₩23,129 | ₩22,888 | ₩23,062 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,780 | ₩23,008 | ₩22,713 | ₩22,955 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,981 | ₩23,048 | ₩22,794 | ₩22,847 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,566 | ₩22,941 | ₩22,512 | ₩22,821 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,499 | ₩22,620 | ₩22,405 | ₩22,539 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,244 | ₩22,432 | ₩22,164 | ₩22,432 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,311 | ₩22,352 | ₩22,137 | ₩22,271 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,936 | ₩22,311 | ₩21,869 | ₩22,258 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,749 | ₩22,030 | ₩21,655 | ₩21,923 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,628 | ₩21,749 | ₩21,507 | ₩21,601 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,641 | ₩21,722 | ₩21,574 | ₩21,574 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,708 | ₩21,762 | ₩21,615 | ₩21,628 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,802 | ₩21,856 | ₩21,641 | ₩21,695 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,923 | ₩21,976 | ₩21,775 | ₩21,802 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,829 | ₩21,896 | ₩21,762 | ₩21,869 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,802 | ₩21,883 | ₩21,641 | ₩21,682 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,789 | ₩22,097 | ₩21,789 | ₩21,869 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,682 | ₩22,164 | ₩21,574 | ₩21,735 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,561 | ₩21,641 | ₩21,414 | ₩21,534 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,387 | ₩21,561 | ₩21,239 | ₩21,280 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,440 | ₩21,762 | ₩21,280 | ₩21,373 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,735 | ₩21,735 | ₩21,494 | ₩21,507 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩22,017 | ₩22,057 | ₩21,561 | ₩21,655 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,883 | ₩22,110 | ₩21,856 | ₩21,963 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩22,057 | ₩22,606 | ₩22,057 | ₩22,606 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩22,057 | ₩22,218 | ₩22,043 | ₩22,070 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,124 | ₩22,191 | ₩21,950 | ₩21,990 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,909 | ₩22,110 | ₩21,883 | ₩21,936 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,976 | ₩22,110 | ₩21,856 | ₩21,856 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,708 | ₩21,976 | ₩21,708 | ₩21,976 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,615 | ₩21,775 | ₩21,494 | ₩21,668 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,668 | ₩21,789 | ₩21,548 | ₩21,548 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,708 | ₩21,789 | ₩21,628 | ₩21,775 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,440 | ₩21,762 | ₩21,414 | ₩21,615 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,985 | ₩21,574 | ₩20,985 | ₩21,400 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,663 | ₩21,012 | ₩20,663 | ₩20,985 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,141 | ₩20,757 | ₩20,141 | ₩20,610 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,650 | ₩20,864 | ₩20,060 | ₩20,087 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,382 | ₩20,717 | ₩20,382 | ₩20,435 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,261 | ₩20,516 | ₩20,181 | ₩20,382 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,770 | ₩20,811 | ₩20,301 | ₩20,368 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,636 | ₩20,945 | ₩20,409 | ₩20,770 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,172 | ₩21,387 | ₩20,757 | ₩20,770 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,373 | ₩21,507 | ₩21,320 | ₩21,320 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,320 | ₩21,400 | ₩21,226 | ₩21,333 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,427 | ₩21,548 | ₩21,199 | ₩21,239 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,891 | ₩21,186 | ₩20,784 | ₩21,146 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,387 | ₩21,414 | ₩21,025 | ₩21,025 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,119 | ₩21,440 | ₩21,012 | ₩21,373 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,092 | ₩21,213 | ₩20,918 | ₩21,052 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,440 | ₩21,440 | ₩21,172 | ₩21,253 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,373 | ₩21,481 | ₩21,239 | ₩21,440 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,454 | ₩21,601 | ₩21,239 | ₩21,320 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,775 | ₩21,909 | ₩21,333 | ₩21,507 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,802 | ₩21,883 | ₩21,655 | ₩21,735 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,110 | ₩22,124 | ₩21,816 | ₩21,869 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,896 | ₩22,017 | ₩21,775 | ₩21,856 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,266 | ₩21,749 | ₩21,266 | ₩21,682 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,561 | ₩21,668 | ₩21,159 | ₩21,280 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,561 | ₩21,708 | ₩21,481 | ₩21,521 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,467 | ₩21,708 | ₩21,467 | ₩21,548 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,481 | ₩21,534 | ₩21,186 | ₩21,320 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,762 | ₩21,762 | ₩21,320 | ₩21,440 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,695 | ₩21,963 | ₩21,440 | ₩21,641 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,280 | ₩21,708 | ₩21,092 | ₩21,655 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,253 | ₩21,481 | ₩21,213 | ₩21,400 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,641 | ₩21,789 | ₩20,945 | ₩21,012 | -2.91% | 37.7만 |
|---|