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 | ₩22,454 | ₩22,654 | ₩22,267 | ₩22,654 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,481 | ₩22,548 | ₩22,201 | ₩22,428 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,801 | ₩22,814 | ₩22,454 | ₩22,574 | -0.99% | 24.9만 |
| 2026.10.06 | ₩22,975 | ₩23,121 | ₩22,721 | ₩22,908 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,015 | ₩23,081 | ₩22,841 | ₩22,975 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,948 | ₩23,175 | ₩22,895 | ₩23,041 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,895 | ₩23,068 | ₩22,508 | ₩22,801 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,841 | ₩23,095 | ₩22,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,855 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,188 | ₩23,268 | ₩22,534 | ₩22,841 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,948 | ₩23,041 | ₩22,734 | ₩22,948 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,228 | ₩23,655 | ₩22,961 | ₩23,041 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,108 | ₩23,268 | ₩22,881 | ₩23,081 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,495 | ₩23,495 | ₩23,068 | ₩23,108 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,428 | ₩23,588 | ₩23,241 | ₩23,508 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,175 | ₩23,388 | ₩23,121 | ₩23,295 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,268 | ₩23,268 | ₩23,028 | ₩23,121 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,682 | ₩23,682 | ₩23,228 | ₩23,268 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,268 | ₩23,415 | ₩23,015 | ₩23,308 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,415 | ₩23,828 | ₩23,041 | ₩23,068 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,522 | ₩23,668 | ₩23,348 | ₩23,415 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,762 | ₩23,855 | ₩23,655 | ₩23,722 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,189 | ₩24,896 | ₩23,868 | ₩23,895 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,589 | ₩24,616 | ₩24,229 | ₩24,242 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,762 | ₩24,882 | ₩24,549 | ₩24,616 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,669 | ₩24,789 | ₩24,456 | ₩24,642 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,642 | ₩24,696 | ₩24,362 | ₩24,642 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,389 | ₩24,522 | ₩24,269 | ₩24,442 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,656 | ₩24,656 | ₩24,149 | ₩24,269 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,776 | ₩24,776 | ₩24,682 | ₩24,776 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,189 | ₩25,243 | ₩24,802 | ₩24,816 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,029 | ₩25,243 | ₩24,963 | ₩25,123 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩24,963 | ₩25,149 | ₩24,896 | ₩25,029 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,056 | ₩25,283 | ₩24,816 | ₩24,963 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩24,976 | ₩24,989 | ₩24,789 | ₩24,802 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩24,976 | ₩24,989 | ₩24,776 | ₩24,963 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩24,989 | ₩24,989 | ₩24,749 | ₩24,749 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,203 | ₩25,309 | ₩24,896 | ₩25,109 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,376 | ₩25,510 | ₩24,976 | ₩24,976 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,336 | ₩25,416 | ₩25,269 | ₩25,389 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,323 | ₩25,416 | ₩25,283 | ₩25,336 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,229 | ₩25,309 | ₩25,083 | ₩25,256 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,176 | ₩25,256 | ₩25,069 | ₩25,149 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,056 | ₩25,189 | ₩24,976 | ₩25,109 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,003 | ₩25,109 | ₩24,949 | ₩24,989 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,936 | ₩25,189 | ₩24,936 | ₩25,109 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,936 | ₩25,083 | ₩24,762 | ₩24,762 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,136 | ₩25,136 | ₩24,856 | ₩24,936 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,709 | ₩25,016 | ₩24,682 | ₩24,989 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,282 | ₩24,629 | ₩24,175 | ₩24,589 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,109 | ₩24,175 | ₩23,895 | ₩24,135 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,082 | ₩24,215 | ₩23,922 | ₩24,015 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,269 | ₩24,349 | ₩23,775 | ₩23,855 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,215 | ₩24,282 | ₩23,949 | ₩24,229 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,082 | ₩24,255 | ₩23,989 | ₩24,122 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,122 | ₩24,269 | ₩23,882 | ₩24,069 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩23,975 | ₩24,135 | ₩23,855 | ₩23,989 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,215 | ₩24,362 | ₩24,055 | ₩24,082 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩23,975 | ₩24,349 | ₩23,949 | ₩24,189 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,122 | ₩24,189 | ₩23,828 | ₩23,949 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,855 | ₩24,055 | ₩23,775 | ₩23,909 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,149 | ₩24,202 | ₩23,962 | ₩24,015 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,349 | ₩24,349 | ₩24,015 | ₩24,149 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,135 | ₩24,282 | ₩23,989 | ₩24,215 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,029 | ₩24,215 | ₩23,815 | ₩23,909 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,375 | ₩24,402 | ₩24,082 | ₩24,162 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,082 | ₩24,362 | ₩23,975 | ₩24,269 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,002 | ₩24,122 | ₩23,642 | ₩23,922 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,429 | ₩24,482 | ₩24,162 | ₩24,242 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,589 | ₩24,802 | ₩24,496 | ₩24,509 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,722 | ₩24,842 | ₩24,362 | ₩24,642 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,576 | ₩24,856 | ₩24,482 | ₩24,696 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,602 | ₩24,722 | ₩24,415 | ₩24,642 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,589 | ₩24,802 | ₩24,242 | ₩24,496 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,349 | ₩24,469 | ₩24,229 | ₩24,389 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,482 | ₩24,602 | ₩24,215 | ₩24,429 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,002 | ₩24,202 | ₩23,748 | ₩24,095 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,842 | ₩23,962 | ₩23,522 | ₩23,868 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,055 | ₩24,282 | ₩23,949 | ₩24,109 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,122 | ₩24,122 | ₩23,788 | ₩23,935 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,775 | ₩24,149 | ₩23,642 | ₩23,695 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,269 | ₩24,282 | ₩23,895 | ₩23,909 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,349 | ₩24,536 | ₩23,708 | ₩24,162 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,655 | ₩24,002 | ₩23,548 | ₩23,949 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,028 | ₩23,508 | ₩23,028 | ₩23,428 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,855 | ₩24,109 | ₩23,308 | ₩23,348 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,015 | ₩24,082 | ₩23,161 | ₩23,682 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,775 | ₩23,989 | ₩23,695 | ₩23,708 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,042 | ₩24,135 | ₩23,241 | ₩23,522 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,335 | ₩24,616 | ₩24,215 | ₩24,229 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,482 | ₩24,602 | ₩24,229 | ₩24,282 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,429 | ₩24,749 | ₩24,429 | ₩24,656 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,736 | ₩24,749 | ₩24,362 | ₩24,536 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,802 | ₩24,949 | ₩24,562 | ₩24,762 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,536 | ₩25,043 | ₩24,482 | ₩24,842 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,909 | ₩25,029 | ₩24,696 | ₩24,696 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,696 | ₩25,136 | ₩24,616 | ₩24,896 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,402 | ₩24,549 | ₩24,095 | ₩24,429 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,002 | ₩24,335 | ₩23,882 | ₩24,175 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,735 | ₩24,015 | ₩23,575 | ₩24,015 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,495 | ₩23,775 | ₩23,361 | ₩23,575 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩23,989 | ₩24,149 | ₩23,495 | ₩23,682 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,362 | ₩24,362 | ₩23,868 | ₩24,042 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,696 | ₩24,802 | ₩24,295 | ₩24,589 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,589 | ₩24,856 | ₩24,349 | ₩24,642 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩24,976 | ₩24,976 | ₩24,415 | ₩24,576 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,922 | ₩25,189 | ₩24,922 | ₩25,029 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,869 | ₩25,029 | ₩24,816 | ₩24,922 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩24,963 | ₩25,096 | ₩24,669 | ₩24,776 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,816 | ₩24,989 | ₩24,415 | ₩24,949 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,549 | ₩24,749 | ₩24,255 | ₩24,709 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,589 | ₩24,616 | ₩24,149 | ₩24,469 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,682 | ₩24,736 | ₩24,536 | ₩24,682 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,242 | ₩24,616 | ₩24,242 | ₩24,549 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,282 | ₩24,536 | ₩24,095 | ₩24,282 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,562 | ₩24,616 | ₩24,149 | ₩24,322 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,536 | ₩24,682 | ₩24,469 | ₩24,642 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,309 | ₩24,642 | ₩24,309 | ₩24,469 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,522 | ₩24,549 | ₩24,175 | ₩24,309 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,509 | ₩24,602 | ₩24,269 | ₩24,415 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,282 | ₩24,589 | ₩24,122 | ₩24,322 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,162 | ₩24,335 | ₩23,962 | ₩24,282 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,949 | ₩24,309 | ₩23,882 | ₩24,082 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,962 | ₩24,055 | ₩23,602 | ₩23,668 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,202 | ₩24,282 | ₩23,895 | ₩24,055 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,002 | ₩24,335 | ₩23,975 | ₩24,189 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,708 | ₩23,962 | ₩23,415 | ₩23,909 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,802 | ₩23,882 | ₩23,615 | ₩23,722 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,255 | ₩23,882 | ₩23,255 | ₩23,642 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,335 | ₩23,522 | ₩22,948 | ₩23,308 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,534 | ₩22,614 | ₩22,241 | ₩22,494 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,668 | ₩22,668 | ₩22,241 | ₩22,548 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,214 | ₩22,814 | ₩22,201 | ₩22,548 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,401 | ₩22,895 | ₩22,334 | ₩22,654 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,747 | ₩22,281 | ₩21,627 | ₩22,147 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,041 | ₩22,134 | ₩21,213 | ₩21,467 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,867 | ₩21,921 | ₩21,414 | ₩21,507 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,414 | ₩22,614 | ₩21,774 | ₩21,894 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,508 | ₩22,814 | ₩22,241 | ₩22,534 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,734 | ₩22,307 | ₩21,694 | ₩22,174 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,881 | ₩22,334 | ₩21,667 | ₩21,801 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,334 | ₩22,334 | ₩21,414 | ₩21,614 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,081 | ₩22,321 | ₩21,947 | ₩22,201 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,428 | ₩22,561 | ₩22,201 | ₩22,254 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,481 | ₩22,681 | ₩22,348 | ₩22,481 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,361 | ₩22,774 | ₩22,147 | ₩22,281 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,494 | ₩22,548 | ₩21,881 | ₩21,961 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,374 | ₩22,908 | ₩22,227 | ₩22,334 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,015 | ₩23,348 | ₩22,814 | ₩22,908 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,881 | ₩23,415 | ₩22,841 | ₩22,948 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,841 | ₩22,975 | ₩22,147 | ₩22,788 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,348 | ₩23,455 | ₩22,948 | ₩23,081 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,069 | ₩24,229 | ₩23,495 | ₩23,575 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,402 | ₩24,482 | ₩24,175 | ₩24,175 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,456 | ₩24,602 | ₩23,962 | ₩24,202 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,189 | ₩24,802 | ₩24,189 | ₩24,802 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,722 | ₩24,722 | ₩24,309 | ₩24,496 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,736 | ₩24,896 | ₩24,442 | ₩24,882 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,736 | ₩24,762 | ₩24,509 | ₩24,602 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,375 | ₩24,669 | ₩24,309 | ₩24,602 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,576 | ₩24,709 | ₩24,082 | ₩24,362 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,616 | ₩24,829 | ₩24,415 | ₩24,629 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,802 | ₩24,802 | ₩24,549 | ₩24,669 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,842 | ₩24,989 | ₩24,669 | ₩24,816 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,442 | ₩24,696 | ₩24,362 | ₩24,642 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,202 | ₩24,589 | ₩24,042 | ₩24,509 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,442 | ₩24,482 | ₩23,682 | ₩24,002 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,482 | ₩24,482 | ₩23,922 | ₩24,242 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,202 | ₩24,389 | ₩24,135 | ₩24,255 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,868 | ₩24,215 | ₩23,695 | ₩24,175 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,361 | ₩23,855 | ₩23,335 | ₩23,842 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,295 | ₩23,455 | ₩23,068 | ₩23,108 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,495 | ₩23,495 | ₩23,001 | ₩23,295 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,508 | ₩23,602 | ₩23,108 | ₩23,375 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,081 | ₩23,575 | ₩23,001 | ₩23,321 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,241 | ₩23,335 | ₩22,975 | ₩23,175 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,482 | ₩23,508 | ₩23,081 | ₩23,281 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,442 | ₩23,628 | ₩23,268 | ₩23,295 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,548 | ₩23,588 | ₩23,255 | ₩23,361 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,415 | ₩23,522 | ₩23,375 | ₩23,482 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,415 | ₩23,442 | ₩23,161 | ₩23,295 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,415 | ₩23,468 | ₩23,281 | ₩23,348 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,855 | ₩23,308 | ₩22,855 | ₩23,255 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,041 | ₩23,095 | ₩22,788 | ₩22,841 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,961 | ₩23,268 | ₩22,961 | ₩23,201 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,841 | ₩23,028 | ₩22,788 | ₩22,961 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,681 | ₩22,908 | ₩22,614 | ₩22,855 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,881 | ₩22,948 | ₩22,694 | ₩22,748 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,468 | ₩22,841 | ₩22,414 | ₩22,721 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,401 | ₩22,521 | ₩22,307 | ₩22,441 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,147 | ₩22,334 | ₩22,067 | ₩22,334 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,214 | ₩22,254 | ₩22,041 | ₩22,174 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,841 | ₩22,214 | ₩21,774 | ₩22,161 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,654 | ₩21,934 | ₩21,560 | ₩21,827 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,534 | ₩21,654 | ₩21,414 | ₩21,507 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,547 | ₩21,627 | ₩21,480 | ₩21,480 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,614 | ₩21,667 | ₩21,520 | ₩21,534 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,707 | ₩21,760 | ₩21,547 | ₩21,600 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,827 | ₩21,881 | ₩21,680 | ₩21,707 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,734 | ₩21,801 | ₩21,667 | ₩21,774 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,707 | ₩21,787 | ₩21,547 | ₩21,587 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,694 | ₩22,001 | ₩21,694 | ₩21,774 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,587 | ₩22,067 | ₩21,480 | ₩21,640 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,467 | ₩21,547 | ₩21,320 | ₩21,440 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,294 | ₩21,467 | ₩21,147 | ₩21,187 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,347 | ₩21,667 | ₩21,187 | ₩21,280 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,640 | ₩21,640 | ₩21,400 | ₩21,414 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,921 | ₩21,961 | ₩21,467 | ₩21,560 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,787 | ₩22,014 | ₩21,760 | ₩21,867 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,961 | ₩22,508 | ₩21,961 | ₩22,508 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,961 | ₩22,121 | ₩21,947 | ₩21,974 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,027 | ₩22,094 | ₩21,854 | ₩21,894 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,814 | ₩22,014 | ₩21,787 | ₩21,841 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,881 | ₩22,014 | ₩21,760 | ₩21,760 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,614 | ₩21,881 | ₩21,614 | ₩21,881 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,520 | ₩21,680 | ₩21,400 | ₩21,574 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,574 | ₩21,694 | ₩21,454 | ₩21,454 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,614 | ₩21,694 | ₩21,534 | ₩21,680 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,347 | ₩21,667 | ₩21,320 | ₩21,520 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,893 | ₩21,480 | ₩20,893 | ₩21,307 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,573 | ₩20,920 | ₩20,573 | ₩20,893 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,053 | ₩20,666 | ₩20,053 | ₩20,520 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,560 | ₩20,773 | ₩19,973 | ₩19,999 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,293 | ₩20,626 | ₩20,293 | ₩20,346 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,173 | ₩20,426 | ₩20,093 | ₩20,293 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,680 | ₩20,720 | ₩20,213 | ₩20,280 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,546 | ₩20,853 | ₩20,320 | ₩20,680 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,080 | ₩21,294 | ₩20,666 | ₩20,680 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,280 | ₩21,414 | ₩21,227 | ₩21,227 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,227 | ₩21,307 | ₩21,133 | ₩21,240 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,334 | ₩21,454 | ₩21,107 | ₩21,147 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,800 | ₩21,093 | ₩20,693 | ₩21,053 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,294 | ₩21,320 | ₩20,933 | ₩20,933 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,027 | ₩21,347 | ₩20,920 | ₩21,280 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,000 | ₩21,120 | ₩20,827 | ₩20,960 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,347 | ₩21,347 | ₩21,080 | ₩21,160 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,280 | ₩21,387 | ₩21,147 | ₩21,347 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,360 | ₩21,507 | ₩21,147 | ₩21,227 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,680 | ₩21,814 | ₩21,240 | ₩21,414 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,707 | ₩21,787 | ₩21,560 | ₩21,640 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,014 | ₩22,027 | ₩21,720 | ₩21,774 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,801 | ₩21,921 | ₩21,680 | ₩21,760 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,173 | ₩21,654 | ₩21,173 | ₩21,587 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,467 | ₩21,574 | ₩21,067 | ₩21,187 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,467 | ₩21,614 | ₩21,387 | ₩21,427 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,374 | ₩21,614 | ₩21,374 | ₩21,454 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,387 | ₩21,440 | ₩21,093 | ₩21,227 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,667 | ₩21,667 | ₩21,227 | ₩21,347 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,600 | ₩21,867 | ₩21,347 | ₩21,547 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,187 | ₩21,614 | ₩21,000 | ₩21,560 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,160 | ₩21,387 | ₩21,120 | ₩21,307 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,547 | ₩21,694 | ₩20,853 | ₩20,920 | -2.91% | 37.7만 |
|---|