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 | ₩22,488 | ₩22,688 | ₩22,301 | ₩22,688 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,515 | ₩22,581 | ₩22,234 | ₩22,461 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,835 | ₩22,849 | ₩22,488 | ₩22,608 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,009 | ₩23,156 | ₩22,755 | ₩22,942 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,049 | ₩23,116 | ₩22,875 | ₩23,009 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,982 | ₩23,209 | ₩22,929 | ₩23,076 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,929 | ₩23,103 | ₩22,541 | ₩22,835 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,875 | ₩23,129 | ₩22,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,889 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,223 | ₩23,303 | ₩22,568 | ₩22,875 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,982 | ₩23,076 | ₩22,769 | ₩22,982 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,263 | ₩23,690 | ₩22,996 | ₩23,076 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,143 | ₩23,303 | ₩22,915 | ₩23,116 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,530 | ₩23,530 | ₩23,103 | ₩23,143 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,463 | ₩23,624 | ₩23,276 | ₩23,543 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,209 | ₩23,423 | ₩23,156 | ₩23,330 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,303 | ₩23,303 | ₩23,062 | ₩23,156 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,717 | ₩23,717 | ₩23,263 | ₩23,303 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,303 | ₩23,450 | ₩23,049 | ₩23,343 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,450 | ₩23,864 | ₩23,076 | ₩23,103 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,557 | ₩23,704 | ₩23,383 | ₩23,450 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,797 | ₩23,891 | ₩23,690 | ₩23,757 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,225 | ₩24,933 | ₩23,904 | ₩23,931 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,626 | ₩24,653 | ₩24,265 | ₩24,278 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,800 | ₩24,920 | ₩24,586 | ₩24,653 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,706 | ₩24,826 | ₩24,492 | ₩24,679 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,679 | ₩24,733 | ₩24,399 | ₩24,679 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,425 | ₩24,559 | ₩24,305 | ₩24,479 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,693 | ₩24,693 | ₩24,185 | ₩24,305 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,813 | ₩24,813 | ₩24,719 | ₩24,813 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,227 | ₩25,281 | ₩24,840 | ₩24,853 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,067 | ₩25,281 | ₩25,000 | ₩25,160 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,000 | ₩25,187 | ₩24,933 | ₩25,067 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,093 | ₩25,321 | ₩24,853 | ₩25,000 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,013 | ₩25,027 | ₩24,826 | ₩24,840 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,013 | ₩25,027 | ₩24,813 | ₩25,000 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,027 | ₩25,027 | ₩24,786 | ₩24,786 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,240 | ₩25,347 | ₩24,933 | ₩25,147 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,414 | ₩25,548 | ₩25,013 | ₩25,013 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,374 | ₩25,454 | ₩25,307 | ₩25,428 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,361 | ₩25,454 | ₩25,321 | ₩25,374 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,267 | ₩25,347 | ₩25,120 | ₩25,294 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,214 | ₩25,294 | ₩25,107 | ₩25,187 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,093 | ₩25,227 | ₩25,013 | ₩25,147 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,040 | ₩25,147 | ₩24,987 | ₩25,027 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,973 | ₩25,227 | ₩24,973 | ₩25,147 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,973 | ₩25,120 | ₩24,800 | ₩24,800 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,174 | ₩25,174 | ₩24,893 | ₩24,973 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,746 | ₩25,053 | ₩24,719 | ₩25,027 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,318 | ₩24,666 | ₩24,212 | ₩24,626 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,145 | ₩24,212 | ₩23,931 | ₩24,171 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,118 | ₩24,252 | ₩23,958 | ₩24,051 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,305 | ₩24,385 | ₩23,811 | ₩23,891 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,252 | ₩24,318 | ₩23,984 | ₩24,265 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,118 | ₩24,292 | ₩24,025 | ₩24,158 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,158 | ₩24,305 | ₩23,918 | ₩24,105 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,011 | ₩24,171 | ₩23,891 | ₩24,025 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,252 | ₩24,399 | ₩24,091 | ₩24,118 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,011 | ₩24,385 | ₩23,984 | ₩24,225 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,158 | ₩24,225 | ₩23,864 | ₩23,984 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,891 | ₩24,091 | ₩23,811 | ₩23,944 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,185 | ₩24,238 | ₩23,998 | ₩24,051 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,385 | ₩24,385 | ₩24,051 | ₩24,185 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,171 | ₩24,318 | ₩24,025 | ₩24,252 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,065 | ₩24,252 | ₩23,851 | ₩23,944 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,412 | ₩24,439 | ₩24,118 | ₩24,198 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,118 | ₩24,399 | ₩24,011 | ₩24,305 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,038 | ₩24,158 | ₩23,677 | ₩23,958 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,465 | ₩24,519 | ₩24,198 | ₩24,278 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,626 | ₩24,840 | ₩24,532 | ₩24,546 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,759 | ₩24,880 | ₩24,399 | ₩24,679 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,612 | ₩24,893 | ₩24,519 | ₩24,733 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,639 | ₩24,759 | ₩24,452 | ₩24,679 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,626 | ₩24,840 | ₩24,278 | ₩24,532 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,385 | ₩24,506 | ₩24,265 | ₩24,425 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,519 | ₩24,639 | ₩24,252 | ₩24,465 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,038 | ₩24,238 | ₩23,784 | ₩24,131 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,878 | ₩23,998 | ₩23,557 | ₩23,904 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,091 | ₩24,318 | ₩23,984 | ₩24,145 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,158 | ₩24,158 | ₩23,824 | ₩23,971 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,811 | ₩24,185 | ₩23,677 | ₩23,731 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,305 | ₩24,318 | ₩23,931 | ₩23,944 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,385 | ₩24,572 | ₩23,744 | ₩24,198 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,690 | ₩24,038 | ₩23,584 | ₩23,984 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,062 | ₩23,543 | ₩23,062 | ₩23,463 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,891 | ₩24,145 | ₩23,343 | ₩23,383 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,051 | ₩24,118 | ₩23,196 | ₩23,717 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,811 | ₩24,025 | ₩23,731 | ₩23,744 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,078 | ₩24,171 | ₩23,276 | ₩23,557 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,372 | ₩24,653 | ₩24,252 | ₩24,265 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,519 | ₩24,639 | ₩24,265 | ₩24,318 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,465 | ₩24,786 | ₩24,465 | ₩24,693 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,773 | ₩24,786 | ₩24,399 | ₩24,572 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,840 | ₩24,987 | ₩24,599 | ₩24,800 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,572 | ₩25,080 | ₩24,519 | ₩24,880 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,946 | ₩25,067 | ₩24,733 | ₩24,733 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,733 | ₩25,174 | ₩24,653 | ₩24,933 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,439 | ₩24,586 | ₩24,131 | ₩24,465 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,038 | ₩24,372 | ₩23,918 | ₩24,212 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,771 | ₩24,051 | ₩23,610 | ₩24,051 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,530 | ₩23,811 | ₩23,397 | ₩23,610 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,025 | ₩24,185 | ₩23,530 | ₩23,717 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,399 | ₩24,399 | ₩23,904 | ₩24,078 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,733 | ₩24,840 | ₩24,332 | ₩24,626 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,626 | ₩24,893 | ₩24,385 | ₩24,679 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,013 | ₩25,013 | ₩24,452 | ₩24,612 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,960 | ₩25,227 | ₩24,960 | ₩25,067 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,906 | ₩25,067 | ₩24,853 | ₩24,960 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,000 | ₩25,134 | ₩24,706 | ₩24,813 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,853 | ₩25,027 | ₩24,452 | ₩24,987 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,586 | ₩24,786 | ₩24,292 | ₩24,746 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,626 | ₩24,653 | ₩24,185 | ₩24,506 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,719 | ₩24,773 | ₩24,572 | ₩24,719 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,278 | ₩24,653 | ₩24,278 | ₩24,586 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,318 | ₩24,572 | ₩24,131 | ₩24,318 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,599 | ₩24,653 | ₩24,185 | ₩24,359 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,572 | ₩24,719 | ₩24,506 | ₩24,679 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,345 | ₩24,679 | ₩24,345 | ₩24,506 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,559 | ₩24,586 | ₩24,212 | ₩24,345 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,546 | ₩24,639 | ₩24,305 | ₩24,452 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,318 | ₩24,626 | ₩24,158 | ₩24,359 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,198 | ₩24,372 | ₩23,998 | ₩24,318 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,984 | ₩24,345 | ₩23,918 | ₩24,118 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,998 | ₩24,091 | ₩23,637 | ₩23,704 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,238 | ₩24,318 | ₩23,931 | ₩24,091 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,038 | ₩24,372 | ₩24,011 | ₩24,225 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,744 | ₩23,998 | ₩23,450 | ₩23,944 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,837 | ₩23,918 | ₩23,650 | ₩23,757 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,290 | ₩23,918 | ₩23,290 | ₩23,677 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,370 | ₩23,557 | ₩22,982 | ₩23,343 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,568 | ₩22,648 | ₩22,274 | ₩22,528 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,702 | ₩22,702 | ₩22,274 | ₩22,581 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,247 | ₩22,849 | ₩22,234 | ₩22,581 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,434 | ₩22,929 | ₩22,368 | ₩22,688 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,780 | ₩22,314 | ₩21,659 | ₩22,181 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,074 | ₩22,167 | ₩21,245 | ₩21,499 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,900 | ₩21,953 | ₩21,446 | ₩21,539 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,448 | ₩22,648 | ₩21,806 | ₩21,927 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,541 | ₩22,849 | ₩22,274 | ₩22,568 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,766 | ₩22,341 | ₩21,726 | ₩22,207 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,913 | ₩22,368 | ₩21,700 | ₩21,833 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,368 | ₩22,368 | ₩21,446 | ₩21,646 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,114 | ₩22,354 | ₩21,980 | ₩22,234 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,461 | ₩22,595 | ₩22,234 | ₩22,287 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,515 | ₩22,715 | ₩22,381 | ₩22,515 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,394 | ₩22,809 | ₩22,181 | ₩22,314 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,528 | ₩22,581 | ₩21,913 | ₩21,994 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,408 | ₩22,942 | ₩22,261 | ₩22,368 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,049 | ₩23,383 | ₩22,849 | ₩22,942 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,915 | ₩23,450 | ₩22,875 | ₩22,982 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,875 | ₩23,009 | ₩22,181 | ₩22,822 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,383 | ₩23,490 | ₩22,982 | ₩23,116 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,105 | ₩24,265 | ₩23,530 | ₩23,610 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,439 | ₩24,519 | ₩24,212 | ₩24,212 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,492 | ₩24,639 | ₩23,998 | ₩24,238 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,225 | ₩24,840 | ₩24,225 | ₩24,840 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,759 | ₩24,759 | ₩24,345 | ₩24,532 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,773 | ₩24,933 | ₩24,479 | ₩24,920 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,773 | ₩24,800 | ₩24,546 | ₩24,639 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,412 | ₩24,706 | ₩24,345 | ₩24,639 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,612 | ₩24,746 | ₩24,118 | ₩24,399 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,653 | ₩24,866 | ₩24,452 | ₩24,666 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,840 | ₩24,840 | ₩24,586 | ₩24,706 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,880 | ₩25,027 | ₩24,706 | ₩24,853 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,479 | ₩24,733 | ₩24,399 | ₩24,679 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,238 | ₩24,626 | ₩24,078 | ₩24,546 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,479 | ₩24,519 | ₩23,717 | ₩24,038 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,519 | ₩24,519 | ₩23,958 | ₩24,278 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,238 | ₩24,425 | ₩24,171 | ₩24,292 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,904 | ₩24,252 | ₩23,731 | ₩24,212 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,397 | ₩23,891 | ₩23,370 | ₩23,878 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,330 | ₩23,490 | ₩23,103 | ₩23,143 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,530 | ₩23,530 | ₩23,036 | ₩23,330 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,543 | ₩23,637 | ₩23,143 | ₩23,410 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,116 | ₩23,610 | ₩23,036 | ₩23,356 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,276 | ₩23,370 | ₩23,009 | ₩23,209 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,517 | ₩23,543 | ₩23,116 | ₩23,316 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,477 | ₩23,664 | ₩23,303 | ₩23,330 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,584 | ₩23,624 | ₩23,290 | ₩23,397 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,450 | ₩23,557 | ₩23,410 | ₩23,517 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,450 | ₩23,477 | ₩23,196 | ₩23,330 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,450 | ₩23,503 | ₩23,316 | ₩23,383 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,889 | ₩23,343 | ₩22,889 | ₩23,290 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,076 | ₩23,129 | ₩22,822 | ₩22,875 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,996 | ₩23,303 | ₩22,996 | ₩23,236 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,875 | ₩23,062 | ₩22,822 | ₩22,996 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,715 | ₩22,942 | ₩22,648 | ₩22,889 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,915 | ₩22,982 | ₩22,728 | ₩22,782 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,501 | ₩22,875 | ₩22,448 | ₩22,755 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,434 | ₩22,555 | ₩22,341 | ₩22,475 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,181 | ₩22,368 | ₩22,100 | ₩22,368 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,247 | ₩22,287 | ₩22,074 | ₩22,207 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,873 | ₩22,247 | ₩21,806 | ₩22,194 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,686 | ₩21,967 | ₩21,593 | ₩21,860 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,566 | ₩21,686 | ₩21,446 | ₩21,539 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,579 | ₩21,659 | ₩21,512 | ₩21,512 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,646 | ₩21,700 | ₩21,553 | ₩21,566 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,740 | ₩21,793 | ₩21,579 | ₩21,633 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,860 | ₩21,913 | ₩21,713 | ₩21,740 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,766 | ₩21,833 | ₩21,700 | ₩21,806 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,740 | ₩21,820 | ₩21,579 | ₩21,619 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,726 | ₩22,034 | ₩21,726 | ₩21,806 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,619 | ₩22,100 | ₩21,512 | ₩21,673 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,499 | ₩21,579 | ₩21,352 | ₩21,472 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,325 | ₩21,499 | ₩21,178 | ₩21,219 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,379 | ₩21,700 | ₩21,219 | ₩21,312 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,673 | ₩21,673 | ₩21,432 | ₩21,446 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,953 | ₩21,994 | ₩21,499 | ₩21,593 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,820 | ₩22,047 | ₩21,793 | ₩21,900 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,994 | ₩22,541 | ₩21,994 | ₩22,541 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,994 | ₩22,154 | ₩21,980 | ₩22,007 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,060 | ₩22,127 | ₩21,887 | ₩21,927 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,847 | ₩22,047 | ₩21,820 | ₩21,873 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,913 | ₩22,047 | ₩21,793 | ₩21,793 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,646 | ₩21,913 | ₩21,646 | ₩21,913 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,553 | ₩21,713 | ₩21,432 | ₩21,606 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,606 | ₩21,726 | ₩21,486 | ₩21,486 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,646 | ₩21,726 | ₩21,566 | ₩21,713 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,379 | ₩21,700 | ₩21,352 | ₩21,553 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,925 | ₩21,512 | ₩20,925 | ₩21,339 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,604 | ₩20,951 | ₩20,604 | ₩20,925 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,083 | ₩20,697 | ₩20,083 | ₩20,550 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,591 | ₩20,804 | ₩20,003 | ₩20,029 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,323 | ₩20,657 | ₩20,323 | ₩20,377 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,203 | ₩20,457 | ₩20,123 | ₩20,323 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,711 | ₩20,751 | ₩20,243 | ₩20,310 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,577 | ₩20,884 | ₩20,350 | ₩20,711 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,112 | ₩21,325 | ₩20,697 | ₩20,711 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,312 | ₩21,446 | ₩21,259 | ₩21,259 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,259 | ₩21,339 | ₩21,165 | ₩21,272 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,366 | ₩21,486 | ₩21,138 | ₩21,178 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,831 | ₩21,125 | ₩20,724 | ₩21,085 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,325 | ₩21,352 | ₩20,965 | ₩20,965 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,058 | ₩21,379 | ₩20,951 | ₩21,312 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,031 | ₩21,152 | ₩20,858 | ₩20,991 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,379 | ₩21,379 | ₩21,112 | ₩21,192 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,312 | ₩21,419 | ₩21,178 | ₩21,379 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,392 | ₩21,539 | ₩21,178 | ₩21,259 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,713 | ₩21,847 | ₩21,272 | ₩21,446 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,740 | ₩21,820 | ₩21,593 | ₩21,673 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,047 | ₩22,060 | ₩21,753 | ₩21,806 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,833 | ₩21,953 | ₩21,713 | ₩21,793 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,205 | ₩21,686 | ₩21,205 | ₩21,619 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,499 | ₩21,606 | ₩21,098 | ₩21,219 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,499 | ₩21,646 | ₩21,419 | ₩21,459 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,406 | ₩21,646 | ₩21,406 | ₩21,486 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,419 | ₩21,472 | ₩21,125 | ₩21,259 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,700 | ₩21,700 | ₩21,259 | ₩21,379 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,633 | ₩21,900 | ₩21,379 | ₩21,579 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,219 | ₩21,646 | ₩21,031 | ₩21,593 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,192 | ₩21,419 | ₩21,152 | ₩21,339 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,579 | ₩21,726 | ₩20,884 | ₩20,951 | -2.91% | 37.7만 |
|---|